Quintain Steel Co., LTD. (TPE:2017)
Taiwan · Delayed Price · Currency is TWD 9.00
+0.06 (0.67%)
Oct 16, 2026, 1:30 PM CST
Quintain Steel Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.99 | 9.07 | 8.95 | 9.00 | 9.00 | 0.67% | 287,070 |
| 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% | 329,470 |
| 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% | 280,339 |
| Oct 7, 2026 | 8.84 | 8.92 | 8.84 | 8.89 | 8.89 | 0.57% | 246,399 |
| 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% | 371,068 |
| Sep 24, 2026 | 8.92 | 9.09 | 8.90 | 8.99 | 8.99 | 0.22% | 335,087 |
| 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% | 267,912 |
| 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 |
| Aug 21, 2026 | 9.25 | 9.30 | 9.10 | 9.19 | 9.19 | - | 323,644 |
| Aug 20, 2026 | 9.26 | 9.27 | 9.06 | 9.19 | 9.19 | 1.77% | 988,524 |
| Aug 19, 2026 | 8.83 | 9.12 | 8.83 | 9.03 | 9.03 | 1.46% | 367,990 |
| Aug 18, 2026 | 8.75 | 8.95 | 8.75 | 8.90 | 8.90 | 1.95% | 603,515 |
| Aug 17, 2026 | 8.68 | 8.78 | 8.68 | 8.73 | 8.73 | 0.58% | 185,044 |
| Aug 14, 2026 | 8.88 | 8.88 | 8.67 | 8.68 | 8.68 | -1.70% | 607,387 |
| Aug 13, 2026 | 9.00 | 9.00 | 8.83 | 8.83 | 8.83 | -0.67% | 344,877 |
| Aug 12, 2026 | 9.03 | 9.03 | 8.87 | 8.89 | 8.89 | -0.11% | 255,293 |
| Aug 11, 2026 | 9.12 | 9.12 | 8.89 | 8.90 | 8.90 | -2.41% | 407,001 |
| Aug 10, 2026 | 9.01 | 9.19 | 8.96 | 9.12 | 9.12 | 2.47% | 528,118 |
| Aug 7, 2026 | 9.04 | 9.12 | 8.88 | 8.90 | 8.90 | -1.22% | 406,367 |
| Aug 6, 2026 | 8.65 | 9.07 | 8.65 | 9.01 | 9.01 | 4.16% | 878,293 |
| Aug 5, 2026 | 8.68 | 8.75 | 8.63 | 8.65 | 8.65 | 0.46% | 240,377 |