Quanta Computer Inc. (TPE:2382)
Taiwan · Delayed Price · Currency is TWD 262.50
-3.50 (-1.32%)
Aug 29, 2025, 1:30 PM CST
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 267.50 | 268.50 | 266.00 | 266.00 | - | - | 2,368,920 |
| Aug 28, 2025 | 268.00 | 269.00 | 266.00 | 266.00 | 266.00 | -1.12% | 9,817,290 |
| 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 |
| 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 |