Quanta Computer Inc. (TPE:2382)
Taiwan · Delayed Price · Currency is TWD 332.50
-4.00 (-1.19%)
Sep 14, 2026, 1:30 PM CST
Quanta Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 330.00 | 334.00 | 328.50 | 332.50 | 332.50 | -1.19% | 8,031,414 |
| Sep 11, 2026 | 330.50 | 336.50 | 329.50 | 336.50 | 336.50 | 0.15% | 11,011,208 |
| Sep 10, 2026 | 336.50 | 340.50 | 332.00 | 336.00 | 336.00 | -1.75% | 13,496,818 |
| Sep 9, 2026 | 336.50 | 344.00 | 335.00 | 342.00 | 342.00 | 4.27% | 26,249,566 |
| Sep 8, 2026 | 344.50 | 344.50 | 328.00 | 328.00 | 328.00 | -5.61% | 34,734,790 |
| Sep 7, 2026 | 350.00 | 351.50 | 340.50 | 347.50 | 347.50 | 0.72% | 13,558,465 |
| Sep 4, 2026 | 340.50 | 347.00 | 340.50 | 345.00 | 345.00 | 2.99% | 20,571,056 |
| Sep 3, 2026 | 339.50 | 342.50 | 332.50 | 335.00 | 335.00 | -0.59% | 11,868,856 |
| Sep 2, 2026 | 338.00 | 341.50 | 336.00 | 337.00 | 337.00 | -1.46% | 9,419,719 |
| Sep 1, 2026 | 337.00 | 342.00 | 335.50 | 342.00 | 342.00 | 1.03% | 14,159,329 |
| Aug 31, 2026 | 329.50 | 338.50 | 326.00 | 338.50 | 338.50 | 1.80% | 16,259,869 |
| Aug 28, 2026 | 336.50 | 338.50 | 330.00 | 332.50 | 332.50 | -0.30% | 10,708,500 |
| Aug 27, 2026 | 334.50 | 339.00 | 331.00 | 333.50 | 333.50 | 0.30% | 11,287,946 |
| Aug 26, 2026 | 327.50 | 333.00 | 325.00 | 332.50 | 332.50 | 1.22% | 8,400,924 |
| Aug 25, 2026 | 321.50 | 328.50 | 319.50 | 328.50 | 328.50 | 1.08% | 7,910,659 |
| Aug 24, 2026 | 321.50 | 325.50 | 321.00 | 325.00 | 325.00 | 1.09% | 5,764,547 |
| Aug 21, 2026 | 327.50 | 327.50 | 320.50 | 321.50 | 321.50 | -1.68% | 8,751,856 |
| Aug 20, 2026 | 330.00 | 333.00 | 325.00 | 327.00 | 327.00 | -1.21% | 12,127,598 |
| Aug 19, 2026 | 321.50 | 333.50 | 317.50 | 331.00 | 331.00 | 1.22% | 16,525,261 |
| Aug 18, 2026 | 330.00 | 330.50 | 323.50 | 327.00 | 327.00 | -1.95% | 14,129,868 |
| Aug 17, 2026 | 332.00 | 339.00 | 330.50 | 333.50 | 333.50 | 1.83% | 29,735,447 |
| Aug 14, 2026 | 325.00 | 336.50 | 318.00 | 327.50 | 327.50 | 0.77% | 42,338,049 |
| Aug 13, 2026 | 328.00 | 328.50 | 320.50 | 325.00 | 325.00 | -0.15% | 19,688,533 |
| Aug 12, 2026 | 317.00 | 330.00 | 316.50 | 325.50 | 325.50 | 3.17% | 23,255,089 |
| Aug 11, 2026 | 312.50 | 316.50 | 309.50 | 315.50 | 315.50 | 0.64% | 15,798,104 |
| Aug 10, 2026 | 301.00 | 313.50 | 300.00 | 313.50 | 313.50 | 5.20% | 22,764,127 |
| Aug 7, 2026 | 305.00 | 305.00 | 295.00 | 298.00 | 298.00 | -1.32% | 17,516,962 |
| Aug 6, 2026 | 301.50 | 305.00 | 299.00 | 302.00 | 302.00 | -0.66% | 13,734,715 |
| Aug 5, 2026 | 306.50 | 310.50 | 302.50 | 304.00 | 304.00 | 1.16% | 19,176,092 |
| Aug 4, 2026 | 291.00 | 305.00 | 291.00 | 300.50 | 300.50 | 1.35% | 24,772,410 |
| Aug 3, 2026 | 287.50 | 300.00 | 284.00 | 296.50 | 296.50 | 1.72% | 29,365,626 |
| Jul 31, 2026 | 299.00 | 299.00 | 285.00 | 291.50 | 291.50 | 4.48% | 48,234,092 |
| Jul 30, 2026 | 288.00 | 288.00 | 279.00 | 279.00 | 279.00 | -9.85% | 58,851,779 |
| Jul 29, 2026 | 319.00 | 322.50 | 301.50 | 309.50 | 309.50 | -1.28% | 28,018,749 |
| Jul 28, 2026 | 312.00 | 315.50 | 308.00 | 313.50 | 313.50 | -2.64% | 20,382,771 |
| Jul 27, 2026 | 324.50 | 326.50 | 314.50 | 322.00 | 322.00 | -1.83% | 19,764,190 |
| Jul 24, 2026 | 330.00 | 335.00 | 328.00 | 328.00 | 328.00 | -2.38% | 10,901,559 |
| Jul 23, 2026 | 331.00 | 337.50 | 328.00 | 336.00 | 336.00 | 2.13% | 23,707,085 |
| Jul 22, 2026 | 326.00 | 335.00 | 326.00 | 329.00 | 329.00 | 1.54% | 23,698,660 |
| Jul 21, 2026 | 319.50 | 324.00 | 314.00 | 324.00 | 324.00 | 2.53% | 22,568,430 |
| Jul 20, 2026 | 331.50 | 333.00 | 309.00 | 316.00 | 316.00 | -2.92% | 36,017,076 |
| Jul 17, 2026 | 346.00 | 349.00 | 324.50 | 325.50 | 325.50 | -7.53% | 33,474,930 |
| Jul 16, 2026 | 360.50 | 360.50 | 349.00 | 352.00 | 352.00 | -3.67% | 33,111,611 |
| Jul 15, 2026 | 383.50 | 384.00 | 376.00 | 381.00 | 365.40 | 0.26% | 21,858,093 |
| Jul 14, 2026 | 378.00 | 380.00 | 368.00 | 380.00 | 364.44 | 0.53% | 22,476,500 |
| Jul 13, 2026 | 377.00 | 385.00 | 374.00 | 378.00 | 362.52 | 1.20% | 15,261,716 |
| Jul 9, 2026 | 379.50 | 380.50 | 373.50 | 373.50 | 358.21 | -0.93% | 13,993,644 |
| Jul 8, 2026 | 376.00 | 380.50 | 367.00 | 377.00 | 361.56 | 1.07% | 15,636,669 |
| Jul 7, 2026 | 374.50 | 380.00 | 372.50 | 373.00 | 357.73 | -1.32% | 15,592,266 |
| Jul 6, 2026 | 381.50 | 393.00 | 378.00 | 378.00 | 362.52 | 0.27% | 24,415,955 |