Quanta Computer Inc. (TPE:2382)
Taiwan · Delayed Price · Currency is TWD 276.50
-2.00 (-0.72%)
Nov 13, 2026, 1:30 PM CST
Quanta Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 282.50 | 283.50 | 276.50 | 276.50 | 276.50 | -0.72% | 13,671,257 |
| Nov 12, 2026 | 294.00 | 296.00 | 278.50 | 278.50 | 278.50 | -6.54% | 32,762,447 |
| Nov 11, 2026 | 296.00 | 299.50 | 290.00 | 298.00 | 298.00 | -0.17% | 12,038,267 |
| Nov 10, 2026 | 298.00 | 304.00 | 293.50 | 298.50 | 298.50 | 0.67% | 14,162,113 |
| Nov 9, 2026 | 290.00 | 304.00 | 290.00 | 296.50 | 296.50 | 2.07% | 19,200,689 |
| Nov 6, 2026 | 275.00 | 294.50 | 272.00 | 290.50 | 290.50 | -3.17% | 37,213,665 |
| Nov 5, 2026 | 301.50 | 307.00 | 298.00 | 300.00 | 300.00 | -0.83% | 13,181,331 |
| Nov 4, 2026 | 314.00 | 314.00 | 299.00 | 302.50 | 302.50 | -2.89% | 18,779,674 |
| Nov 3, 2026 | 315.00 | 318.50 | 309.50 | 311.50 | 311.50 | -2.04% | 10,742,954 |
| Nov 2, 2026 | 319.00 | 323.00 | 314.00 | 318.00 | 318.00 | - | 8,109,381 |
| Oct 30, 2026 | 311.00 | 318.00 | 308.00 | 318.00 | 318.00 | - | 13,702,196 |
| Oct 29, 2026 | 330.00 | 330.00 | 318.00 | 318.00 | 318.00 | -3.64% | 11,705,199 |
| Oct 28, 2026 | 326.50 | 331.00 | 325.00 | 330.00 | 330.00 | 0.76% | 11,605,047 |
| Oct 27, 2026 | 331.50 | 338.00 | 321.50 | 327.50 | 327.50 | 1.71% | 15,075,812 |
| Oct 22, 2026 | 325.00 | 326.50 | 321.00 | 322.00 | 322.00 | -1.98% | 8,633,905 |
| Oct 21, 2026 | 326.00 | 328.50 | 325.00 | 328.50 | 328.50 | 2.50% | 10,342,299 |
| Oct 20, 2026 | 311.00 | 325.00 | 311.00 | 320.50 | 320.50 | 1.91% | 8,497,418 |
| Oct 19, 2026 | 317.00 | 318.00 | 311.00 | 314.50 | 314.50 | -2.33% | 9,957,904 |
| Oct 16, 2026 | 320.00 | 324.50 | 319.00 | 322.00 | 322.00 | 1.74% | 9,675,337 |
| Oct 15, 2026 | 320.50 | 320.50 | 313.50 | 316.50 | 316.50 | -2.01% | 15,442,927 |
| Oct 14, 2026 | 325.00 | 326.50 | 322.00 | 323.00 | 323.00 | - | 12,026,972 |
| Oct 13, 2026 | 318.00 | 325.00 | 317.00 | 323.00 | 323.00 | 0.31% | 10,561,818 |
| Oct 12, 2026 | 320.00 | 325.50 | 319.00 | 322.00 | 322.00 | -1.08% | 8,451,686 |
| Oct 8, 2026 | 328.00 | 328.50 | 321.00 | 325.50 | 325.50 | -2.84% | 17,520,025 |
| Oct 7, 2026 | 335.00 | 337.50 | 332.50 | 335.00 | 335.00 | 0.45% | 9,655,312 |
| Oct 6, 2026 | 332.50 | 336.00 | 331.50 | 333.50 | 333.50 | 0.76% | 9,900,377 |
| Oct 5, 2026 | 335.00 | 336.00 | 330.00 | 331.00 | 331.00 | -0.30% | 13,835,243 |
| Oct 2, 2026 | 333.00 | 334.50 | 330.00 | 332.00 | 332.00 | -0.60% | 10,305,780 |
| Oct 1, 2026 | 333.00 | 335.00 | 330.00 | 334.00 | 334.00 | 0.15% | 14,817,737 |
| Sep 30, 2026 | 340.00 | 340.50 | 333.50 | 333.50 | 333.50 | -0.89% | 12,063,193 |
| Sep 29, 2026 | 341.00 | 342.00 | 336.50 | 336.50 | 336.50 | -0.59% | 9,823,698 |
| Sep 24, 2026 | 338.00 | 339.50 | 335.00 | 338.50 | 338.50 | -0.88% | 9,532,247 |
| Sep 23, 2026 | 342.50 | 343.00 | 340.00 | 341.50 | 341.50 | -0.15% | 9,646,467 |
| Sep 22, 2026 | 348.50 | 349.00 | 340.00 | 342.00 | 342.00 | -0.73% | 11,110,711 |
| Sep 21, 2026 | 344.00 | 344.50 | 339.00 | 344.50 | 344.50 | 0.44% | 8,229,050 |
| Sep 18, 2026 | 346.50 | 346.50 | 340.00 | 343.00 | 343.00 | -0.29% | 21,516,814 |
| Sep 17, 2026 | 341.50 | 346.00 | 340.00 | 344.00 | 344.00 | 1.03% | 16,232,321 |
| Sep 16, 2026 | 334.50 | 341.00 | 333.00 | 340.50 | 340.50 | 2.25% | 16,995,268 |
| Sep 15, 2026 | 331.00 | 338.00 | 330.50 | 333.00 | 333.00 | 0.15% | 7,988,351 |
| 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% | 34,789,507 |
| 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 |