Quanta Computer Inc. (TPE:2382)
Taiwan · Delayed Price · Currency is TWD 328.50
+3.50 (1.08%)
Aug 25, 2026, 1:30 PM CST
Quanta Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 321.50 | 328.50 | 319.50 | 328.50 | - | 1.08% | 7,874,685 |
| Aug 24, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.09% | 4,167,065 |
| 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% | 12,100,740 |
| Aug 19, 2026 | 321.50 | 333.50 | 317.50 | 331.00 | 331.00 | 1.22% | 16,508,650 |
| Aug 18, 2026 | 330.00 | 330.50 | 323.50 | 327.00 | 327.00 | -1.95% | 14,108,270 |
| 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% | 42,294,840 |
| Aug 13, 2026 | 328.00 | 328.50 | 320.50 | 325.00 | 325.00 | -0.15% | 19,626,640 |
| Aug 12, 2026 | 317.00 | 330.00 | 316.50 | 325.50 | 325.50 | 3.17% | 23,202,230 |
| 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% | 22,725,480 |
| 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 |
| 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 |