Quanta Computer Inc. (TPE:2382)
Taiwan · Delayed Price · Currency is TWD 304.00
+3.50 (1.16%)
Aug 5, 2026, 1:30 PM CST
Quanta Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 306.50 | 310.50 | 302.50 | 304.00 | 304.00 | 1.16% | 19,149,650 |
| Aug 4, 2026 | 291.00 | 305.00 | 291.00 | 300.50 | 300.50 | 1.35% | 24,740,190 |
| Aug 3, 2026 | 287.50 | 300.00 | 284.00 | 296.50 | 296.50 | 1.72% | 29,351,120 |
| Jul 31, 2026 | 299.00 | 299.00 | 285.00 | 291.50 | 291.50 | 4.48% | 48,175,690 |
| Jul 30, 2026 | 288.00 | 288.00 | 279.00 | 279.00 | 279.00 | -9.85% | 58,796,270 |
| 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% | 23,678,580 |
| Jul 22, 2026 | 326.00 | 335.00 | 326.00 | 329.00 | 329.00 | 1.54% | 23,658,900 |
| 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 |
| Jul 3, 2026 | 369.00 | 378.00 | 368.50 | 377.00 | 361.56 | 2.17% | 13,135,151 |
| Jul 2, 2026 | 366.00 | 372.00 | 365.50 | 369.00 | 353.89 | -0.81% | 9,014,780 |
| Jul 1, 2026 | 373.50 | 376.50 | 368.50 | 372.00 | 356.77 | 1.09% | 13,892,612 |
| Jun 30, 2026 | 371.00 | 371.50 | 365.50 | 368.00 | 352.93 | 0.27% | 11,042,396 |
| Jun 29, 2026 | 368.00 | 372.00 | 363.00 | 367.00 | 351.97 | 1.38% | 11,516,556 |
| Jun 26, 2026 | 362.00 | 372.00 | 357.00 | 362.00 | 347.18 | -1.23% | 20,757,530 |
| Jun 25, 2026 | 375.00 | 375.00 | 365.00 | 366.50 | 351.49 | -1.48% | 13,596,942 |
| Jun 24, 2026 | 367.00 | 372.00 | 364.50 | 372.00 | 356.77 | -0.13% | 11,120,601 |
| Jun 23, 2026 | 381.00 | 381.00 | 368.00 | 372.50 | 357.25 | -1.97% | 16,362,886 |
| Jun 22, 2026 | 378.50 | 385.00 | 376.50 | 380.00 | 364.44 | 1.06% | 19,284,542 |
| Jun 18, 2026 | 374.50 | 379.50 | 372.50 | 376.00 | 360.60 | 0.53% | 22,533,580 |
| Jun 17, 2026 | 361.00 | 374.00 | 358.00 | 374.00 | 358.69 | 3.17% | 20,119,680 |
| Jun 16, 2026 | 371.50 | 372.50 | 362.00 | 362.50 | 347.66 | -2.03% | 20,112,630 |
| Jun 15, 2026 | 381.50 | 386.50 | 368.00 | 370.00 | 354.85 | -0.54% | 22,408,960 |
| Jun 12, 2026 | 378.00 | 384.00 | 372.00 | 372.00 | 356.77 | 0.54% | 24,305,300 |
| Jun 11, 2026 | 373.50 | 385.00 | 359.00 | 370.00 | 354.85 | -2.76% | 48,365,390 |
| Jun 10, 2026 | 370.00 | 380.50 | 363.50 | 380.50 | 364.92 | 1.47% | 46,184,780 |
| Jun 9, 2026 | 378.00 | 383.00 | 373.50 | 375.00 | 359.65 | -0.40% | 50,920,829 |
| Jun 8, 2026 | 357.00 | 376.50 | 357.00 | 376.50 | 361.08 | -3.59% | 63,428,197 |
| Jun 5, 2026 | 392.50 | 395.50 | 375.00 | 390.50 | 374.51 | -3.34% | 68,775,730 |
| Jun 4, 2026 | 402.00 | 412.00 | 395.00 | 404.00 | 387.46 | -3.12% | 73,706,800 |
| Jun 3, 2026 | 408.50 | 438.00 | 393.00 | 417.00 | 399.93 | 4.12% | 109,446,300 |
| Jun 2, 2026 | 375.00 | 409.50 | 369.50 | 400.50 | 384.10 | 7.52% | 151,608,300 |
| Jun 1, 2026 | 366.00 | 372.50 | 361.00 | 372.50 | 357.25 | 9.88% | 76,692,320 |
| May 29, 2026 | 315.50 | 339.00 | 315.50 | 339.00 | 325.12 | 9.89% | 87,246,640 |
| May 28, 2026 | 312.50 | 319.00 | 308.50 | 308.50 | 295.87 | -1.12% | 43,210,470 |
| May 27, 2026 | 322.00 | 323.50 | 312.00 | 312.00 | 299.23 | -1.42% | 43,576,570 |
| May 26, 2026 | 322.00 | 327.00 | 316.50 | 316.50 | 303.54 | - | 46,085,480 |