Quanta Computer Inc. (TPE:2382)
Taiwan · Delayed Price · Currency is TWD 334.50
-6.00 (-1.76%)
May 14, 2026, 1:30 PM CST
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 346.00 | 351.50 | 335.50 | 336.50 | - | -1.17% | 14,843,728 |
| May 13, 2026 | 339.50 | 343.00 | 335.50 | 340.50 | 340.50 | 0.15% | 13,159,800 |
| May 12, 2026 | 346.50 | 347.50 | 338.00 | 340.00 | 340.00 | -1.02% | 12,855,467 |
| May 11, 2026 | 350.00 | 350.00 | 341.50 | 343.50 | 343.50 | 0.88% | 14,492,770 |
| May 8, 2026 | 343.50 | 345.50 | 335.50 | 340.50 | 340.50 | -1.02% | 17,302,170 |
| May 7, 2026 | 349.00 | 352.50 | 341.00 | 344.00 | 344.00 | -0.72% | 23,382,810 |
| May 6, 2026 | 328.00 | 348.00 | 328.00 | 346.50 | 346.50 | 7.94% | 44,713,510 |
| May 5, 2026 | 317.00 | 323.50 | 315.00 | 321.00 | 321.00 | 0.94% | 12,403,300 |
| May 4, 2026 | 317.50 | 321.50 | 315.00 | 318.00 | 318.00 | 1.76% | 17,590,890 |
| Apr 30, 2026 | 320.00 | 321.00 | 312.00 | 312.50 | 312.50 | -2.95% | 18,888,400 |
| Apr 29, 2026 | 322.00 | 322.00 | 317.00 | 322.00 | 322.00 | 0.31% | 11,466,226 |
| Apr 28, 2026 | 328.50 | 330.00 | 317.50 | 321.00 | 321.00 | -1.38% | 15,997,090 |
| Apr 27, 2026 | 328.00 | 328.50 | 319.50 | 325.50 | 325.50 | 0.77% | 16,453,590 |
| Apr 24, 2026 | 325.00 | 326.50 | 318.00 | 323.00 | 323.00 | 0.31% | 18,393,590 |
| Apr 23, 2026 | 337.50 | 339.00 | 317.00 | 322.00 | 322.00 | -3.88% | 27,349,239 |
| Apr 22, 2026 | 342.00 | 345.00 | 333.50 | 335.00 | 335.00 | -1.47% | 18,439,840 |
| Apr 21, 2026 | 333.00 | 341.00 | 332.00 | 340.00 | 340.00 | 3.34% | 24,631,020 |
| Apr 20, 2026 | 320.00 | 330.50 | 320.00 | 329.00 | 329.00 | 1.86% | 19,334,370 |
| Apr 17, 2026 | 320.00 | 327.50 | 317.50 | 323.00 | 323.00 | 1.41% | 20,083,510 |
| Apr 16, 2026 | 314.50 | 318.50 | 311.00 | 318.50 | 318.50 | 3.24% | 18,460,250 |
| Apr 15, 2026 | 324.00 | 325.00 | 307.00 | 308.50 | 308.50 | -4.49% | 34,122,733 |
| Apr 14, 2026 | 321.00 | 329.50 | 321.00 | 323.00 | 323.00 | 1.25% | 20,443,950 |
| Apr 13, 2026 | 320.00 | 320.50 | 313.00 | 319.00 | 319.00 | -0.78% | 16,849,027 |
| Apr 10, 2026 | 315.00 | 327.50 | 312.00 | 321.50 | 321.50 | 2.72% | 39,034,670 |
| Apr 9, 2026 | 304.50 | 314.00 | 295.00 | 313.00 | 313.00 | 1.79% | 46,735,630 |
| Apr 8, 2026 | 295.00 | 307.50 | 293.50 | 307.50 | 307.50 | 6.40% | 54,259,790 |
| Apr 7, 2026 | 287.00 | 289.50 | 284.00 | 289.00 | 289.00 | 1.58% | 9,060,786 |
| Apr 2, 2026 | 290.50 | 291.50 | 284.50 | 284.50 | 284.50 | -2.07% | 11,155,760 |
| Apr 1, 2026 | 287.00 | 291.00 | 285.00 | 290.50 | 290.50 | 4.31% | 18,735,080 |
| Mar 31, 2026 | 280.00 | 284.50 | 278.00 | 278.50 | 278.50 | -0.89% | 16,831,320 |
| Mar 30, 2026 | 282.00 | 284.50 | 280.50 | 281.00 | 281.00 | -2.77% | 17,415,484 |
| Mar 27, 2026 | 283.50 | 289.50 | 282.00 | 289.00 | 289.00 | 0.70% | 13,030,800 |
| Mar 26, 2026 | 287.00 | 291.00 | 284.00 | 287.00 | 287.00 | 0.70% | 11,451,879 |
| Mar 25, 2026 | 286.50 | 288.00 | 282.50 | 285.00 | 285.00 | 1.24% | 9,243,933 |
| Mar 24, 2026 | 283.00 | 285.00 | 281.00 | 281.50 | 281.50 | 0.54% | 10,369,842 |
| Mar 23, 2026 | 278.50 | 282.50 | 275.50 | 280.00 | 280.00 | -1.23% | 15,477,296 |
| Mar 20, 2026 | 286.00 | 288.00 | 281.00 | 283.50 | 283.50 | -1.05% | 13,330,676 |
| Mar 19, 2026 | 290.50 | 292.00 | 286.00 | 286.50 | 286.50 | -2.22% | 10,429,620 |
| Mar 18, 2026 | 292.00 | 295.00 | 291.50 | 293.00 | 293.00 | 1.38% | 18,685,140 |
| Mar 17, 2026 | 290.50 | 292.50 | 288.00 | 289.00 | 289.00 | - | 14,052,690 |
| Mar 16, 2026 | 290.00 | 292.00 | 287.50 | 289.00 | 289.00 | - | 14,729,400 |
| Mar 13, 2026 | 286.00 | 290.00 | 283.50 | 289.00 | 289.00 | 0.17% | 10,001,210 |
| Mar 12, 2026 | 289.50 | 290.50 | 284.50 | 288.50 | 288.50 | -0.17% | 14,366,880 |
| Mar 11, 2026 | 283.00 | 290.00 | 283.00 | 289.00 | 289.00 | 2.30% | 18,070,456 |
| Mar 10, 2026 | 286.00 | 287.50 | 279.50 | 282.50 | 282.50 | 0.18% | 16,538,360 |
| Mar 9, 2026 | 272.50 | 282.00 | 272.00 | 282.00 | 282.00 | -2.42% | 18,419,730 |
| Mar 6, 2026 | 287.00 | 289.00 | 282.50 | 289.00 | 289.00 | -0.17% | 12,981,360 |
| Mar 5, 2026 | 288.00 | 293.00 | 286.00 | 289.50 | 289.50 | 3.02% | 19,815,770 |
| Mar 4, 2026 | 289.00 | 289.50 | 281.00 | 281.00 | 281.00 | -4.58% | 32,154,520 |
| Mar 3, 2026 | 302.00 | 302.00 | 293.00 | 294.50 | 294.50 | -2.16% | 22,103,360 |