Quanta Computer Inc. (TPE:2382)
Taiwan · Delayed Price · Currency is TWD 283.00
+3.50 (1.25%)
Sep 19, 2025, 9:23 AM CST
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 275.00 | 279.50 | 273.00 | 279.50 | 279.50 | 2.38% | 20,440,041 |
| Sep 17, 2025 | 273.50 | 278.00 | 273.00 | 273.00 | 273.00 | -0.18% | 13,227,742 |
| Sep 16, 2025 | 276.50 | 277.00 | 273.00 | 273.50 | 273.50 | -0.91% | 16,694,979 |
| Sep 15, 2025 | 275.00 | 276.50 | 272.50 | 276.00 | 276.00 | 0.73% | 21,898,610 |
| Sep 12, 2025 | 273.00 | 275.00 | 272.00 | 274.00 | 274.00 | 1.48% | 15,516,785 |
| Sep 11, 2025 | 276.00 | 276.50 | 269.00 | 270.00 | 270.00 | -1.10% | 29,092,124 |
| Sep 10, 2025 | 266.50 | 274.00 | 266.50 | 273.00 | 273.00 | 4.00% | 36,652,954 |
| Sep 9, 2025 | 259.00 | 263.00 | 256.00 | 262.50 | 262.50 | 0.96% | 19,982,259 |
| Sep 8, 2025 | 260.00 | 262.00 | 259.00 | 260.00 | 260.00 | 0.58% | 13,619,398 |
| Sep 5, 2025 | 258.50 | 259.50 | 256.50 | 258.50 | 258.50 | 0.58% | 7,732,262 |
| Sep 4, 2025 | 256.00 | 260.00 | 256.00 | 257.00 | 257.00 | 1.38% | 10,134,031 |
| Sep 3, 2025 | 253.00 | 255.00 | 252.50 | 253.50 | 253.50 | - | 14,851,393 |
| Sep 2, 2025 | 257.50 | 260.00 | 253.00 | 253.50 | 253.50 | -0.98% | 16,130,886 |
| Sep 1, 2025 | 260.50 | 262.00 | 255.50 | 256.00 | 256.00 | -2.48% | 19,560,706 |
| Aug 29, 2025 | 267.50 | 268.50 | 262.50 | 262.50 | 262.50 | -1.32% | 13,535,301 |
| Aug 28, 2025 | 268.00 | 269.00 | 266.00 | 266.00 | 266.00 | -1.12% | 9,846,972 |
| Aug 27, 2025 | 266.50 | 269.00 | 265.00 | 269.00 | 269.00 | 1.51% | 17,608,234 |
| Aug 26, 2025 | 267.00 | 267.00 | 263.00 | 265.00 | 265.00 | -1.12% | 21,767,616 |
| Aug 25, 2025 | 263.00 | 268.00 | 260.50 | 268.00 | 268.00 | 3.68% | 24,748,599 |
| Aug 22, 2025 | 258.50 | 261.50 | 256.50 | 258.50 | 258.50 | -0.19% | 15,314,268 |
| Aug 21, 2025 | 262.00 | 263.00 | 257.00 | 259.00 | 259.00 | -0.19% | 25,938,092 |
| Aug 20, 2025 | 266.50 | 267.00 | 259.00 | 259.50 | 259.50 | -3.17% | 38,239,385 |
| Aug 19, 2025 | 267.50 | 269.00 | 266.50 | 268.00 | 268.00 | -0.37% | 14,933,576 |
| Aug 18, 2025 | 270.50 | 271.50 | 267.00 | 269.00 | 269.00 | -0.55% | 20,517,074 |
| Aug 15, 2025 | 272.00 | 273.50 | 267.50 | 270.50 | 270.50 | - | 24,656,970 |
| Aug 14, 2025 | 272.00 | 274.00 | 268.50 | 270.50 | 270.50 | -0.37% | 22,279,265 |
| Aug 13, 2025 | 284.00 | 285.00 | 271.00 | 271.50 | 271.50 | -4.06% | 66,058,217 |
| Aug 12, 2025 | 291.50 | 291.50 | 282.00 | 283.00 | 283.00 | -2.41% | 23,048,108 |
| Aug 11, 2025 | 288.50 | 290.50 | 283.50 | 290.00 | 290.00 | -0.17% | 17,453,640 |
| Aug 8, 2025 | 290.50 | 293.50 | 289.00 | 290.50 | 290.50 | 0.52% | 16,438,917 |
| Aug 7, 2025 | 288.50 | 294.00 | 288.00 | 289.00 | 289.00 | 0.17% | 20,917,241 |
| Aug 6, 2025 | 287.00 | 289.00 | 285.50 | 288.50 | 288.50 | 0.17% | 16,085,555 |
| Aug 5, 2025 | 284.00 | 288.00 | 282.00 | 288.00 | 288.00 | 2.49% | 24,658,026 |
| Aug 4, 2025 | 281.50 | 284.00 | 279.50 | 281.00 | 281.00 | -1.40% | 17,294,947 |
| Aug 1, 2025 | 276.00 | 285.00 | 276.00 | 285.00 | 285.00 | 1.24% | 20,318,200 |
| Jul 31, 2025 | 271.50 | 285.00 | 270.00 | 281.50 | 281.50 | 4.26% | 48,139,508 |
| Jul 30, 2025 | 269.00 | 270.00 | 265.50 | 270.00 | 270.00 | 0.93% | 10,446,384 |
| Jul 29, 2025 | 271.50 | 271.50 | 265.00 | 267.50 | 267.50 | -1.65% | 13,501,396 |
| Jul 28, 2025 | 269.00 | 272.00 | 269.00 | 272.00 | 272.00 | 1.30% | 14,252,007 |
| Jul 25, 2025 | 270.00 | 270.50 | 267.00 | 268.50 | 268.50 | -0.19% | 7,904,591 |
| Jul 24, 2025 | 266.00 | 270.00 | 265.00 | 269.00 | 269.00 | 1.70% | 15,718,470 |
| Jul 23, 2025 | 264.00 | 265.00 | 262.50 | 264.50 | 264.50 | 0.76% | 15,842,886 |
| Jul 22, 2025 | 273.00 | 274.00 | 261.50 | 262.50 | 262.50 | -4.02% | 30,152,531 |
| Jul 21, 2025 | 274.50 | 274.50 | 271.50 | 273.50 | 273.50 | - | 8,252,940 |
| Jul 18, 2025 | 273.50 | 276.00 | 272.50 | 273.50 | 273.50 | 0.92% | 12,539,637 |
| Jul 17, 2025 | 273.50 | 275.00 | 270.00 | 271.00 | 271.00 | -0.55% | 10,442,473 |
| Jul 16, 2025 | 272.00 | 276.00 | 271.50 | 272.50 | 272.50 | 0.74% | 13,919,070 |
| Jul 15, 2025 | 270.00 | 273.00 | 269.00 | 270.50 | 270.50 | 0.37% | 16,372,356 |
| Jul 14, 2025 | 271.50 | 273.50 | 268.00 | 269.50 | 269.50 | -1.28% | 19,607,767 |
| Jul 11, 2025 | 272.50 | 275.50 | 270.50 | 273.00 | 273.00 | - | 9,737,136 |