Quanta Computer Inc. (TPE:2382)
Taiwan · Delayed Price · Currency is TWD 270.00
-4.00 (-1.46%)
Nov 21, 2025, 1:35 PM CST
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 267.50 | 272.00 | 266.50 | 270.00 | 270.00 | -1.46% | 13,944,410 |
| Nov 20, 2025 | 275.00 | 276.50 | 272.50 | 274.00 | 274.00 | 2.62% | 10,369,650 |
| Nov 19, 2025 | 271.00 | 273.50 | 267.00 | 267.00 | 267.00 | -1.11% | 14,761,570 |
| Nov 18, 2025 | 275.00 | 278.50 | 270.00 | 270.00 | 270.00 | -2.17% | 19,023,300 |
| Nov 17, 2025 | 281.00 | 282.50 | 275.00 | 276.00 | 276.00 | -1.25% | 13,654,090 |
| Nov 14, 2025 | 281.00 | 282.50 | 278.00 | 279.50 | 279.50 | -1.93% | 20,227,270 |
| Nov 13, 2025 | 292.00 | 293.50 | 285.00 | 285.00 | 285.00 | -1.04% | 25,420,380 |
| Nov 12, 2025 | 288.00 | 289.50 | 285.50 | 288.00 | 288.00 | -1.20% | 16,099,470 |
| Nov 11, 2025 | 294.00 | 297.50 | 291.00 | 291.50 | 291.50 | - | 12,190,690 |
| Nov 10, 2025 | 288.00 | 291.50 | 286.00 | 291.50 | 291.50 | 1.57% | 9,651,296 |
| Nov 7, 2025 | 290.00 | 291.50 | 286.50 | 287.00 | 287.00 | -2.05% | 9,974,302 |
| Nov 6, 2025 | 289.50 | 297.00 | 287.00 | 293.00 | 293.00 | 1.21% | 15,069,090 |
| Nov 5, 2025 | 282.00 | 290.00 | 280.00 | 289.50 | 289.50 | 0.70% | 19,352,300 |
| Nov 4, 2025 | 297.50 | 298.50 | 287.00 | 287.50 | 287.50 | -3.36% | 20,612,110 |
| Nov 3, 2025 | 300.00 | 302.50 | 296.00 | 297.50 | 297.50 | -1.00% | 12,063,350 |
| Oct 31, 2025 | 306.00 | 306.50 | 300.50 | 300.50 | 300.50 | -1.80% | 13,735,010 |
| Oct 30, 2025 | 308.00 | 310.00 | 303.00 | 306.00 | 306.00 | -0.65% | 21,037,830 |
| Oct 29, 2025 | 307.00 | 309.00 | 305.00 | 308.00 | 308.00 | 1.32% | 13,464,650 |
| Oct 28, 2025 | 308.00 | 308.50 | 303.00 | 304.00 | 304.00 | -1.78% | 18,281,550 |
| Oct 27, 2025 | 303.50 | 310.00 | 301.00 | 309.50 | 309.50 | 5.45% | 45,895,620 |
| Oct 23, 2025 | 289.50 | 303.00 | 289.50 | 293.50 | 293.50 | 1.38% | 34,182,810 |
| Oct 22, 2025 | 289.00 | 291.50 | 287.00 | 289.50 | 289.50 | -0.52% | 12,550,600 |
| Oct 21, 2025 | 297.00 | 297.50 | 291.00 | 291.00 | 291.00 | -1.85% | 16,923,610 |
| Oct 20, 2025 | 291.00 | 297.50 | 290.50 | 296.50 | 296.50 | 2.77% | 22,761,850 |
| Oct 17, 2025 | 289.50 | 291.50 | 287.50 | 288.50 | 288.50 | -1.03% | 13,199,370 |
| Oct 16, 2025 | 287.50 | 292.00 | 286.00 | 291.50 | 291.50 | 1.92% | 15,861,390 |
| Oct 15, 2025 | 285.00 | 288.00 | 281.50 | 286.00 | 286.00 | 0.70% | 16,043,290 |
| Oct 14, 2025 | 299.00 | 299.00 | 284.00 | 284.00 | 284.00 | -3.57% | 31,082,060 |
| Oct 13, 2025 | 289.50 | 295.00 | 287.00 | 294.50 | 294.50 | -1.17% | 30,591,820 |
| Oct 9, 2025 | 310.00 | 311.00 | 298.00 | 298.00 | 298.00 | -2.61% | 38,277,950 |
| Oct 8, 2025 | 307.00 | 308.00 | 303.50 | 306.00 | 306.00 | -0.81% | 21,013,900 |
| Oct 7, 2025 | 310.50 | 314.00 | 305.00 | 308.50 | 308.50 | 2.83% | 41,733,130 |
| Oct 3, 2025 | 294.50 | 300.00 | 294.00 | 300.00 | 300.00 | 2.04% | 40,685,620 |
| Oct 2, 2025 | 292.00 | 295.00 | 289.50 | 294.00 | 294.00 | 2.62% | 30,784,100 |
| Oct 1, 2025 | 293.00 | 297.50 | 285.50 | 286.50 | 286.50 | -1.21% | 36,304,340 |
| Sep 30, 2025 | 288.00 | 298.00 | 287.50 | 290.00 | 290.00 | 1.75% | 41,164,310 |
| Sep 26, 2025 | 287.00 | 289.00 | 279.00 | 285.00 | 285.00 | - | 29,598,730 |
| Sep 25, 2025 | 281.50 | 288.00 | 280.00 | 285.00 | 285.00 | 0.53% | 22,386,640 |
| Sep 24, 2025 | 283.00 | 284.00 | 280.00 | 283.50 | 283.50 | -1.05% | 29,554,780 |
| Sep 23, 2025 | 283.00 | 288.00 | 283.00 | 286.50 | 286.50 | 1.96% | 35,181,180 |
| Sep 22, 2025 | 281.50 | 283.50 | 279.50 | 281.00 | 281.00 | - | 13,661,070 |
| Sep 19, 2025 | 280.50 | 285.00 | 279.50 | 281.00 | 281.00 | 0.54% | 27,012,050 |
| Sep 18, 2025 | 275.00 | 279.50 | 273.00 | 279.50 | 279.50 | 2.38% | 20,491,810 |
| Sep 17, 2025 | 273.50 | 278.00 | 273.00 | 273.00 | 273.00 | -0.18% | 13,259,150 |
| Sep 16, 2025 | 276.50 | 277.00 | 273.00 | 273.50 | 273.50 | -0.91% | 16,694,970 |
| 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% | 15,516,780 |
| Sep 11, 2025 | 276.00 | 276.50 | 269.00 | 270.00 | 270.00 | -1.10% | 29,092,120 |
| Sep 10, 2025 | 266.50 | 274.00 | 266.50 | 273.00 | 273.00 | 4.00% | 36,652,950 |
| Sep 9, 2025 | 259.00 | 263.00 | 256.00 | 262.50 | 262.50 | 0.96% | 19,982,250 |