Quintain Steel Co., LTD. (TPE:2017)
Taiwan · Delayed Price · Currency is TWD 8.65
+0.03 (0.35%)
May 4, 2026, 12:07 PM CST
Quintain Steel Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.88 | 8.88 | 8.62 | 8.62 | 8.62 | -2.27% | 613,914 |
| Apr 29, 2026 | 8.75 | 8.85 | 8.70 | 8.82 | 8.82 | 0.80% | 552,406 |
| Apr 28, 2026 | 8.66 | 8.79 | 8.66 | 8.75 | 8.75 | 1.04% | 361,760 |
| Apr 27, 2026 | 8.82 | 8.82 | 8.64 | 8.66 | 8.66 | -1.48% | 765,116 |
| Apr 24, 2026 | 8.90 | 8.91 | 8.77 | 8.79 | 8.79 | -1.24% | 617,341 |
| Apr 23, 2026 | 9.04 | 9.11 | 8.76 | 8.90 | 8.90 | -1.33% | 1,203,702 |
| Apr 22, 2026 | 9.20 | 9.20 | 9.01 | 9.02 | 9.02 | -1.42% | 756,824 |
| Apr 21, 2026 | 9.13 | 9.20 | 9.08 | 9.15 | 9.15 | 0.55% | 882,507 |
| Apr 20, 2026 | 9.33 | 9.35 | 9.10 | 9.10 | 9.10 | -2.47% | 748,849 |
| Apr 17, 2026 | 9.47 | 9.55 | 9.23 | 9.33 | 9.33 | -1.06% | 1,078,101 |
| Apr 16, 2026 | 9.51 | 9.60 | 9.43 | 9.43 | 9.43 | -0.84% | 688,999 |
| Apr 15, 2026 | 9.66 | 9.66 | 9.47 | 9.51 | 9.51 | -0.94% | 1,222,588 |
| Apr 14, 2026 | 9.82 | 9.83 | 9.52 | 9.60 | 9.60 | -2.04% | 1,160,678 |
| Apr 13, 2026 | 9.72 | 9.86 | 9.72 | 9.80 | 9.80 | 0.82% | 534,902 |
| Apr 10, 2026 | 9.87 | 9.87 | 9.70 | 9.72 | 9.72 | -0.82% | 688,588 |
| Apr 9, 2026 | 9.89 | 9.90 | 9.72 | 9.80 | 9.80 | -0.71% | 586,784 |
| Apr 8, 2026 | 9.71 | 9.87 | 9.70 | 9.87 | 9.87 | 1.75% | 709,158 |
| Apr 7, 2026 | 9.88 | 9.93 | 9.70 | 9.70 | 9.70 | -1.62% | 690,975 |
| Apr 2, 2026 | 9.95 | 9.95 | 9.80 | 9.86 | 9.86 | -0.90% | 513,145 |
| Apr 1, 2026 | 10.05 | 10.05 | 9.94 | 9.95 | 9.95 | 0.51% | 466,876 |
| Mar 31, 2026 | 10.15 | 10.15 | 9.85 | 9.90 | 9.90 | -1.49% | 1,096,359 |
| Mar 30, 2026 | 9.99 | 10.25 | 9.93 | 10.05 | 10.05 | - | 1,001,798 |
| Mar 27, 2026 | 10.00 | 10.10 | 9.84 | 10.05 | 10.05 | - | 696,901 |
| Mar 26, 2026 | 10.30 | 10.30 | 9.99 | 10.05 | 10.05 | -1.47% | 1,260,699 |
| Mar 25, 2026 | 10.30 | 10.40 | 10.15 | 10.20 | 10.20 | - | 906,376 |
| Mar 24, 2026 | 10.30 | 10.40 | 10.05 | 10.20 | 10.20 | -0.97% | 1,362,711 |
| Mar 23, 2026 | 10.70 | 10.95 | 10.20 | 10.30 | 10.30 | -5.07% | 4,095,185 |
| Mar 20, 2026 | 10.20 | 10.90 | 10.15 | 10.85 | 10.85 | 9.49% | 8,616,788 |
| Mar 19, 2026 | 9.99 | 10.20 | 9.73 | 9.91 | 9.91 | -0.90% | 1,536,441 |
| Mar 18, 2026 | 9.60 | 10.05 | 9.58 | 10.00 | 10.00 | 4.49% | 2,151,475 |
| Mar 17, 2026 | 9.52 | 9.66 | 9.49 | 9.57 | 9.57 | 0.95% | 680,315 |
| Mar 16, 2026 | 9.60 | 9.72 | 9.48 | 9.48 | 9.48 | -1.04% | 691,878 |
| Mar 13, 2026 | 9.74 | 9.74 | 9.56 | 9.58 | 9.58 | -2.04% | 761,243 |
| Mar 12, 2026 | 9.85 | 9.87 | 9.73 | 9.78 | 9.78 | -1.21% | 783,506 |
| Mar 11, 2026 | 10.00 | 10.20 | 9.90 | 9.90 | 9.90 | -1.00% | 1,505,139 |
| Mar 10, 2026 | 9.70 | 10.05 | 9.67 | 10.00 | 10.00 | 4.17% | 1,287,412 |
| Mar 9, 2026 | 9.79 | 9.79 | 9.54 | 9.60 | 9.60 | -3.90% | 1,573,593 |
| Mar 6, 2026 | 9.45 | 9.99 | 9.40 | 9.99 | 9.99 | 4.61% | 1,389,967 |
| Mar 5, 2026 | 9.60 | 9.74 | 9.46 | 9.55 | 9.55 | 0.53% | 861,513 |
| Mar 4, 2026 | 9.90 | 9.95 | 9.48 | 9.50 | 9.50 | -5.00% | 1,989,038 |
| Mar 3, 2026 | 10.25 | 10.25 | 9.63 | 10.00 | 10.00 | - | 3,215,357 |
| Mar 2, 2026 | 9.70 | 10.30 | 9.44 | 10.00 | 10.00 | 2.77% | 5,127,643 |
| Feb 26, 2026 | 9.05 | 9.74 | 8.97 | 9.73 | 9.73 | 7.87% | 4,740,796 |
| Feb 25, 2026 | 8.88 | 9.15 | 8.88 | 9.02 | 9.02 | 2.15% | 1,877,603 |
| Feb 24, 2026 | 8.83 | 8.88 | 8.77 | 8.83 | 8.83 | -0.11% | 841,259 |
| Feb 23, 2026 | 8.92 | 8.93 | 8.73 | 8.84 | 8.84 | -0.11% | 823,528 |
| Feb 11, 2026 | 8.78 | 8.92 | 8.70 | 8.85 | 8.85 | 2.08% | 760,710 |
| Feb 10, 2026 | 8.69 | 8.80 | 8.67 | 8.67 | 8.67 | -0.23% | 480,407 |
| Feb 9, 2026 | 8.75 | 8.76 | 8.63 | 8.69 | 8.69 | 0.23% | 610,474 |
| Feb 6, 2026 | 8.88 | 8.88 | 8.57 | 8.67 | 8.67 | -2.36% | 816,326 |