Quanta Computer Inc. (TPE:2382)
Taiwan · Delayed Price · Currency is TWD 288.00
+7.00 (2.49%)
Aug 5, 2025, 1:30 PM CST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 281.50 | 284.00 | 279.50 | 281.00 | 281.00 | -1.40% | 17,276,765 |
| 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 |
| Jul 10, 2025 | 276.00 | 276.00 | 272.50 | 273.00 | 273.00 | -1.09% | 13,757,147 |
| Jul 9, 2025 | 273.50 | 277.00 | 273.50 | 276.00 | 276.00 | 1.47% | 10,544,502 |
| Jul 8, 2025 | 275.50 | 276.00 | 272.00 | 272.00 | 272.00 | -1.81% | 10,536,279 |
| Jul 7, 2025 | 277.50 | 279.00 | 274.00 | 277.00 | 277.00 | -0.36% | 7,009,377 |
| Jul 4, 2025 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | -0.71% | 10,519,617 |
| Jul 3, 2025 | 282.50 | 283.00 | 279.00 | 280.00 | 280.00 | -0.71% | 10,487,205 |
| Jul 2, 2025 | 281.00 | 282.00 | 279.00 | 282.00 | 282.00 | 0.36% | 9,387,928 |
| Jul 1, 2025 | 277.00 | 283.50 | 277.00 | 281.00 | 281.00 | 2.37% | 30,493,456 |
| Jun 30, 2025 | 275.00 | 279.00 | 271.50 | 274.50 | 274.50 | -3.85% | 35,014,041 |
| Jun 27, 2025 | 290.00 | 290.00 | 285.00 | 285.50 | 272.50 | -1.55% | 22,386,667 |
| Jun 26, 2025 | 294.00 | 296.00 | 288.50 | 290.00 | 276.80 | -1.02% | 25,266,778 |
| Jun 25, 2025 | 291.00 | 293.00 | 289.50 | 293.00 | 279.66 | 1.21% | 20,304,205 |
| Jun 24, 2025 | 286.00 | 291.50 | 286.00 | 289.50 | 276.32 | 2.66% | 26,861,317 |
| Jun 23, 2025 | 275.00 | 282.00 | 273.00 | 282.00 | 269.16 | 0.89% | 17,463,276 |
| Jun 20, 2025 | 280.50 | 283.00 | 279.00 | 279.50 | 266.77 | 0.18% | 16,253,414 |
| Jun 19, 2025 | 282.00 | 285.00 | 279.00 | 279.00 | 266.30 | -1.41% | 13,875,479 |
| Jun 18, 2025 | 282.50 | 285.50 | 282.00 | 283.00 | 270.11 | - | 12,959,582 |
| Jun 17, 2025 | 287.00 | 287.50 | 283.00 | 283.00 | 270.11 | -1.05% | 15,655,771 |
| Jun 16, 2025 | 286.00 | 287.00 | 284.00 | 286.00 | 272.98 | -0.52% | 9,190,381 |
| Jun 13, 2025 | 283.50 | 287.50 | 283.00 | 287.50 | 274.41 | 0.35% | 16,713,436 |
| Jun 12, 2025 | 283.00 | 286.50 | 281.00 | 286.50 | 273.45 | 1.24% | 15,694,172 |
| Jun 11, 2025 | 284.00 | 284.50 | 281.00 | 283.00 | 270.11 | -0.18% | 13,183,983 |
| Jun 10, 2025 | 276.50 | 283.50 | 276.50 | 283.50 | 270.59 | 2.72% | 18,733,209 |
| Jun 9, 2025 | 278.00 | 278.50 | 274.50 | 276.00 | 263.43 | - | 9,523,603 |
| Jun 6, 2025 | 280.00 | 280.00 | 273.50 | 276.00 | 263.43 | -1.95% | 15,451,230 |
| Jun 5, 2025 | 283.50 | 286.50 | 279.50 | 281.50 | 268.68 | 0.54% | 17,322,988 |
| Jun 4, 2025 | 280.00 | 283.00 | 279.00 | 280.00 | 267.25 | 1.82% | 24,458,435 |
| Jun 3, 2025 | 273.50 | 276.00 | 272.50 | 275.00 | 262.48 | 1.48% | 18,214,942 |
| Jun 2, 2025 | 270.00 | 271.50 | 269.00 | 271.00 | 258.66 | -0.18% | 19,227,880 |
| May 29, 2025 | 273.00 | 276.00 | 271.50 | 271.50 | 259.14 | 0.93% | 27,446,955 |
| May 28, 2025 | 270.00 | 272.00 | 268.00 | 269.00 | 256.75 | 1.13% | 16,418,514 |
| May 27, 2025 | 266.00 | 270.00 | 265.00 | 266.00 | 253.89 | 0.19% | 9,085,288 |
| May 26, 2025 | 264.00 | 268.50 | 263.50 | 265.50 | 253.41 | 0.57% | 8,973,937 |