Quintain Steel Co., LTD. (TPE:2017)
Taiwan · Delayed Price · Currency is TWD 9.15
+0.15 (1.67%)
Sep 4, 2026, 1:30 PM CST
Quintain Steel Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 8.69 | 8.69 | 8.55 | 8.61 | 8.61 | -0.46% | 298,820 |
| Aug 3, 2026 | 8.68 | 8.78 | 8.60 | 8.65 | 8.65 | -1.70% | 295,803 |
| Jul 31, 2026 | 8.94 | 8.94 | 8.75 | 8.80 | 8.80 | 1.85% | 249,433 |
| Jul 30, 2026 | 8.97 | 8.97 | 8.47 | 8.64 | 8.64 | -1.82% | 543,279 |
| Jul 29, 2026 | 8.79 | 8.84 | 8.52 | 8.80 | 8.80 | 0.46% | 895,079 |
| Jul 28, 2026 | 9.00 | 9.00 | 8.69 | 8.76 | 8.76 | -2.77% | 432,065 |
| Jul 27, 2026 | 8.98 | 9.11 | 8.95 | 9.01 | 9.01 | 0.33% | 375,327 |
| Jul 24, 2026 | 9.03 | 9.03 | 8.92 | 8.98 | 8.98 | 0.67% | 297,990 |
| Jul 23, 2026 | 9.02 | 9.10 | 8.91 | 8.92 | 8.92 | -0.22% | 262,779 |
| Jul 22, 2026 | 8.93 | 9.00 | 8.91 | 8.94 | 8.94 | 0.34% | 294,320 |
| Jul 21, 2026 | 8.82 | 9.00 | 8.82 | 8.91 | 8.91 | 1.02% | 329,931 |
| Jul 20, 2026 | 9.10 | 9.10 | 8.80 | 8.82 | 8.82 | -1.01% | 377,786 |
| Jul 17, 2026 | 9.11 | 9.16 | 8.85 | 8.91 | 8.91 | -2.84% | 670,164 |
| Jul 16, 2026 | 9.12 | 9.26 | 9.10 | 9.17 | 9.17 | 0.66% | 343,131 |
| Jul 15, 2026 | 9.02 | 9.13 | 9.00 | 9.11 | 9.11 | 1.45% | 389,477 |
| Jul 14, 2026 | 9.10 | 9.10 | 8.90 | 8.98 | 8.98 | -0.55% | 492,146 |
| Jul 13, 2026 | 9.13 | 9.19 | 9.00 | 9.03 | 9.03 | -0.99% | 593,544 |
| Jul 9, 2026 | 9.26 | 9.26 | 9.04 | 9.12 | 9.12 | -0.55% | 388,242 |
| Jul 8, 2026 | 9.33 | 9.33 | 9.16 | 9.17 | 9.17 | -0.22% | 298,465 |
| Jul 7, 2026 | 9.45 | 9.47 | 9.17 | 9.19 | 9.19 | -2.75% | 652,945 |
| Jul 6, 2026 | 9.55 | 9.72 | 9.45 | 9.45 | 9.45 | -0.94% | 543,768 |
| Jul 3, 2026 | 9.34 | 9.61 | 9.34 | 9.54 | 9.54 | 1.49% | 813,034 |
| Jul 2, 2026 | 9.20 | 9.40 | 9.09 | 9.40 | 9.40 | 2.51% | 833,851 |
| Jul 1, 2026 | 9.11 | 9.22 | 9.08 | 9.17 | 9.17 | 1.10% | 600,569 |
| Jun 30, 2026 | 9.10 | 9.10 | 9.03 | 9.07 | 9.07 | 0.67% | 419,481 |
| Jun 29, 2026 | 9.03 | 9.10 | 8.95 | 9.01 | 9.01 | 0.11% | 638,852 |
| Jun 26, 2026 | 9.11 | 9.11 | 8.93 | 9.00 | 9.00 | -1.21% | 484,205 |