Quintain Steel Co., LTD. (TPE:2017)
Taiwan · Delayed Price · Currency is TWD 7.86
-0.24 (-2.96%)
Nov 6, 2026, 1:30 PM CST
Quintain Steel Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.00 | 8.00 | 7.50 | 7.86 | 7.86 | -2.96% | 1,060,298 |
| Nov 5, 2026 | 8.33 | 8.47 | 8.10 | 8.10 | 8.10 | -2.64% | 357,555 |
| Nov 4, 2026 | 8.50 | 8.50 | 8.19 | 8.32 | 8.32 | -0.95% | 417,191 |
| Nov 3, 2026 | 8.65 | 8.65 | 8.32 | 8.40 | 8.40 | -2.78% | 373,406 |
| Nov 2, 2026 | 8.51 | 8.69 | 8.51 | 8.64 | 8.64 | 0.70% | 149,717 |
| Oct 30, 2026 | 8.75 | 8.76 | 8.55 | 8.58 | 8.58 | -2.28% | 591,340 |
| Oct 29, 2026 | 8.93 | 8.93 | 8.75 | 8.78 | 8.78 | -0.79% | 216,657 |
| Oct 28, 2026 | 8.93 | 8.94 | 8.84 | 8.85 | 8.85 | -0.23% | 91,142 |
| Oct 27, 2026 | 8.87 | 8.90 | 8.80 | 8.87 | 8.87 | -0.11% | 227,433 |
| Oct 22, 2026 | 8.93 | 8.95 | 8.84 | 8.88 | 8.88 | -0.11% | 220,409 |
| Oct 21, 2026 | 8.90 | 8.94 | 8.88 | 8.89 | 8.89 | -0.11% | 179,471 |
| Oct 20, 2026 | 8.86 | 8.96 | 8.85 | 8.90 | 8.90 | - | 122,148 |
| Oct 19, 2026 | 8.93 | 9.05 | 8.85 | 8.90 | 8.90 | -1.11% | 227,885 |
| Oct 16, 2026 | 8.99 | 9.07 | 8.95 | 9.00 | 9.00 | 0.67% | 288,056 |
| Oct 15, 2026 | 9.00 | 9.00 | 8.88 | 8.94 | 8.94 | -0.67% | 249,085 |
| Oct 14, 2026 | 8.93 | 9.04 | 8.93 | 9.00 | 9.00 | 0.78% | 330,150 |
| Oct 13, 2026 | 8.90 | 8.94 | 8.80 | 8.93 | 8.93 | -0.45% | 443,469 |
| Oct 12, 2026 | 9.00 | 9.03 | 8.90 | 8.97 | 8.97 | -0.33% | 225,957 |
| Oct 8, 2026 | 8.89 | 9.08 | 8.86 | 9.00 | 9.00 | 1.24% | 281,258 |
| Oct 7, 2026 | 8.84 | 8.92 | 8.84 | 8.89 | 8.89 | 0.57% | 247,295 |
| Oct 6, 2026 | 8.93 | 8.97 | 8.80 | 8.84 | 8.84 | -1.01% | 692,033 |
| Oct 5, 2026 | 9.07 | 9.07 | 8.90 | 8.93 | 8.93 | -1.11% | 234,208 |
| Oct 2, 2026 | 9.09 | 9.09 | 8.98 | 9.03 | 9.03 | -0.66% | 254,004 |
| Oct 1, 2026 | 9.13 | 9.13 | 8.96 | 9.09 | 9.09 | -0.44% | 252,574 |
| Sep 30, 2026 | 8.95 | 9.24 | 8.95 | 9.13 | 9.13 | 2.35% | 971,752 |
| Sep 29, 2026 | 8.98 | 9.12 | 8.92 | 8.92 | 8.92 | -0.78% | 372,566 |
| Sep 24, 2026 | 8.92 | 9.09 | 8.90 | 8.99 | 8.99 | 0.22% | 340,921 |
| Sep 23, 2026 | 9.00 | 9.05 | 8.92 | 8.97 | 8.97 | 0.34% | 264,985 |
| Sep 22, 2026 | 8.95 | 9.16 | 8.76 | 8.94 | 8.94 | 0.22% | 630,161 |
| Sep 21, 2026 | 8.89 | 8.97 | 8.80 | 8.92 | 8.92 | 0.11% | 233,888 |
| Sep 18, 2026 | 8.81 | 9.00 | 8.74 | 8.91 | 8.91 | 1.95% | 568,646 |
| Sep 17, 2026 | 8.73 | 8.81 | 8.70 | 8.74 | 8.74 | 0.11% | 213,016 |
| Sep 16, 2026 | 8.68 | 8.74 | 8.64 | 8.73 | 8.73 | 1.28% | 509,293 |
| Sep 15, 2026 | 8.64 | 8.72 | 8.58 | 8.62 | 8.62 | -0.58% | 340,434 |
| Sep 14, 2026 | 8.75 | 8.76 | 8.61 | 8.67 | 8.67 | -1.14% | 318,103 |
| Sep 11, 2026 | 8.81 | 8.87 | 8.70 | 8.77 | 8.77 | -0.90% | 515,988 |
| Sep 10, 2026 | 8.88 | 8.99 | 8.84 | 8.85 | 8.85 | -0.67% | 269,057 |
| Sep 9, 2026 | 9.01 | 9.01 | 8.90 | 8.91 | 8.91 | -0.67% | 275,382 |
| Sep 8, 2026 | 8.92 | 9.08 | 8.92 | 8.97 | 8.97 | 0.45% | 245,375 |
| Sep 7, 2026 | 9.14 | 9.16 | 8.92 | 8.93 | 8.93 | -2.40% | 1,034,788 |
| Sep 4, 2026 | 9.04 | 9.19 | 9.00 | 9.15 | 9.15 | 1.67% | 588,119 |
| Sep 3, 2026 | 9.07 | 9.15 | 9.00 | 9.00 | 9.00 | -0.77% | 577,725 |
| Sep 2, 2026 | 9.14 | 9.15 | 9.05 | 9.07 | 9.07 | -0.87% | 354,544 |
| Sep 1, 2026 | 9.15 | 9.23 | 9.03 | 9.15 | 9.15 | 0.22% | 769,405 |
| Aug 31, 2026 | 9.20 | 9.32 | 9.10 | 9.13 | 9.13 | -2.04% | 638,463 |
| Aug 28, 2026 | 9.45 | 9.47 | 9.02 | 9.32 | 9.32 | -1.38% | 1,886,553 |
| Aug 27, 2026 | 9.92 | 9.95 | 9.20 | 9.45 | 9.45 | 4.42% | 7,055,837 |
| Aug 26, 2026 | 9.15 | 9.16 | 9.00 | 9.05 | 9.05 | 0.22% | 267,413 |
| Aug 25, 2026 | 9.35 | 9.40 | 9.03 | 9.03 | 9.03 | -0.88% | 1,143,597 |
| Aug 24, 2026 | 9.19 | 9.19 | 9.00 | 9.11 | 9.11 | -0.87% | 326,213 |