Quanta Storage Inc. (TPEX:6188)
Taiwan · Delayed Price · Currency is TWD 117.50
+2.50 (2.17%)
Sep 3, 2025, 12:58 PM CST
Quanta Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 115.00 | 118.00 | 115.00 | 116.50 | - | 1.30% | 136,000 |
| Sep 2, 2025 | 119.00 | 119.00 | 113.00 | 115.00 | 115.00 | -1.29% | 7,270,188 |
| Sep 1, 2025 | 123.00 | 124.00 | 115.00 | 116.50 | 116.50 | -6.05% | 14,043,891 |
| Aug 29, 2025 | 125.00 | 129.00 | 122.00 | 124.00 | 124.00 | - | 21,654,437 |
| Aug 28, 2025 | 123.50 | 132.00 | 121.00 | 124.00 | 124.00 | 1.22% | 40,402,821 |
| Aug 27, 2025 | 118.00 | 124.00 | 115.50 | 122.50 | 122.50 | 6.06% | 30,451,406 |
| Aug 26, 2025 | 115.00 | 117.00 | 112.00 | 115.50 | 115.50 | 0.43% | 12,405,601 |
| Aug 25, 2025 | 112.50 | 119.00 | 110.50 | 115.00 | 115.00 | 3.60% | 29,598,892 |
| Aug 22, 2025 | 104.00 | 111.50 | 103.50 | 111.00 | 111.00 | 7.77% | 14,838,713 |
| Aug 21, 2025 | 104.00 | 105.50 | 102.50 | 103.00 | 103.00 | 1.48% | 4,261,588 |
| Aug 20, 2025 | 105.00 | 106.00 | 101.50 | 101.50 | 101.50 | -5.58% | 6,130,899 |
| Aug 19, 2025 | 111.00 | 111.50 | 105.50 | 107.50 | 107.50 | -2.27% | 12,104,224 |
| Aug 18, 2025 | 99.90 | 110.00 | 99.50 | 110.00 | 110.00 | 8.37% | 16,753,175 |
| Aug 15, 2025 | 98.80 | 102.00 | 98.00 | 101.50 | 100.00 | 3.05% | 5,650,059 |
| Aug 14, 2025 | 100.50 | 100.50 | 98.20 | 98.50 | 97.04 | -1.99% | 4,779,540 |
| Aug 13, 2025 | 106.50 | 107.50 | 100.00 | 100.50 | 99.01 | -2.90% | 15,491,048 |
| Aug 12, 2025 | 95.20 | 103.50 | 94.20 | 103.50 | 101.97 | 9.64% | 12,915,022 |
| Aug 11, 2025 | 94.00 | 94.40 | 92.70 | 94.40 | 93.00 | 1.72% | 2,458,689 |
| Aug 8, 2025 | 92.60 | 94.00 | 92.20 | 92.80 | 91.43 | 1.31% | 3,118,113 |
| Aug 7, 2025 | 93.10 | 93.40 | 91.00 | 91.60 | 90.25 | -0.65% | 1,952,583 |
| Aug 6, 2025 | 92.80 | 93.40 | 91.90 | 92.20 | 90.84 | - | 2,146,408 |
| Aug 5, 2025 | 91.50 | 92.80 | 90.90 | 92.20 | 90.84 | 1.54% | 2,787,046 |
| Aug 4, 2025 | 88.90 | 91.40 | 88.60 | 90.80 | 89.46 | 2.14% | 2,798,901 |
| Aug 1, 2025 | 87.10 | 89.50 | 86.20 | 88.90 | 87.59 | 0.45% | 1,040,095 |
| Jul 31, 2025 | 88.60 | 89.10 | 88.30 | 88.50 | 87.19 | 0.23% | 807,930 |
| Jul 30, 2025 | 88.50 | 88.70 | 87.30 | 88.30 | 87.00 | - | 490,371 |
| Jul 29, 2025 | 89.00 | 89.20 | 87.40 | 88.30 | 87.00 | -1.01% | 739,847 |
| Jul 28, 2025 | 88.60 | 89.60 | 87.90 | 89.20 | 87.88 | 0.68% | 819,357 |
| Jul 25, 2025 | 90.50 | 90.50 | 88.20 | 88.60 | 87.29 | -1.12% | 617,016 |
| Jul 24, 2025 | 90.30 | 90.50 | 88.60 | 89.60 | 88.28 | 0.56% | 802,478 |
| Jul 23, 2025 | 87.40 | 90.80 | 87.30 | 89.10 | 87.78 | 2.89% | 1,721,266 |
| Jul 22, 2025 | 90.90 | 90.90 | 86.40 | 86.60 | 85.32 | -3.78% | 1,552,409 |
| Jul 21, 2025 | 90.90 | 91.50 | 89.60 | 90.00 | 88.67 | 0.22% | 971,507 |
| Jul 18, 2025 | 90.10 | 91.80 | 89.80 | 89.80 | 88.47 | 0.67% | 2,458,507 |
| Jul 17, 2025 | 88.20 | 89.50 | 87.90 | 89.20 | 87.88 | 1.94% | 1,076,263 |
| Jul 16, 2025 | 87.50 | 88.50 | 87.40 | 87.50 | 86.21 | 0.69% | 918,384 |
| Jul 15, 2025 | 86.20 | 86.90 | 85.80 | 86.90 | 85.62 | 0.81% | 361,503 |
| Jul 14, 2025 | 87.70 | 87.70 | 86.20 | 86.20 | 84.93 | -1.93% | 597,517 |
| Jul 11, 2025 | 86.90 | 88.80 | 86.90 | 87.90 | 86.60 | 1.03% | 880,206 |
| Jul 10, 2025 | 86.90 | 87.10 | 86.00 | 87.00 | 85.71 | 0.12% | 485,635 |
| Jul 9, 2025 | 86.40 | 86.90 | 85.60 | 86.90 | 85.62 | 1.40% | 536,193 |
| Jul 8, 2025 | 86.60 | 86.60 | 85.00 | 85.70 | 84.43 | -0.70% | 528,020 |
| Jul 7, 2025 | 86.00 | 87.30 | 85.10 | 86.30 | 85.02 | -0.58% | 602,358 |
| Jul 4, 2025 | 89.50 | 90.00 | 86.70 | 86.80 | 85.52 | -2.36% | 1,107,529 |
| Jul 3, 2025 | 87.80 | 89.10 | 87.80 | 88.90 | 87.59 | 1.60% | 763,289 |
| Jul 2, 2025 | 88.50 | 88.50 | 87.20 | 87.50 | 86.21 | -0.57% | 522,096 |
| Jul 1, 2025 | 88.80 | 89.50 | 88.00 | 88.00 | 86.70 | -0.79% | 630,295 |
| Jun 30, 2025 | 89.60 | 89.60 | 88.40 | 88.70 | 87.39 | -1.22% | 602,854 |
| Jun 27, 2025 | 90.80 | 91.00 | 88.90 | 89.80 | 88.47 | -0.44% | 1,009,017 |
| Jun 26, 2025 | 90.90 | 92.20 | 90.20 | 90.20 | 88.87 | - | 2,493,201 |