Quanta Computer Inc. (2382.TW) TAI
284.50
-6(-2.07%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
284.50
-6(-2.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 290.5 | 284.5 | 284.5 | 291.5 | 284.5 | 11.14M |
| April 01, 2026 | 287 | 290.5 | 290.5 | 291 | 285 | 18.74M |
| March 31, 2026 | 280 | 278.5 | 278.5 | 284.5 | 278 | 16.81M |
| March 30, 2026 | 282 | 281 | 281 | 284.5 | 280.5 | 17.42M |
| March 27, 2026 | 283.5 | 289 | 289 | 289.5 | 282 | 13M |
| March 26, 2026 | 287 | 287 | 287 | 291 | 284 | 11.45M |
| March 25, 2026 | 286.5 | 285 | 285 | 288 | 282.5 | 9.24M |
| March 24, 2026 | 283 | 281.5 | 281.5 | 285 | 281 | 9.75M |
| March 23, 2026 | 278.5 | 280 | 280 | 282.5 | 275.5 | 15.48M |
| March 20, 2026 | 286 | 283.5 | 283.5 | 288 | 281 | 13.33M |
| March 19, 2026 | 290.5 | 286.5 | 286.5 | 292 | 286 | 9.46M |
| March 18, 2026 | 292 | 293 | 293 | 295 | 291.5 | 17.5M |
| March 17, 2026 | 290.5 | 289 | 289 | 292.5 | 288 | 14.05M |
| March 16, 2026 | 290 | 289 | 289 | 292 | 287.5 | 14.73M |
| March 13, 2026 | 286 | 289 | 289 | 290 | 283.5 | 10M |
| March 12, 2026 | 289.5 | 288.5 | 288.5 | 290.5 | 284.5 | 14.39M |
| March 11, 2026 | 283 | 289 | 289 | 290 | 283 | 16.84M |
| March 10, 2026 | 286 | 283 | 283 | 287.5 | 282.5 | 8M |
| March 09, 2026 | 272.5 | 282 | 282 | 282 | 272 | 18.42M |
| March 06, 2026 | 287 | 289 | 289 | 289 | 282.5 | 12.95M |
| March 05, 2026 | 288 | 289.5 | 289.5 | 293 | 286 | 19.82M |
| March 04, 2026 | 289 | 281.5 | 281.5 | 289.5 | 281 | 620,000 |
| March 03, 2026 | 302 | 294.5 | 294.5 | 302 | 293 | 22.11M |
| March 02, 2026 | 291.5 | 301 | 301 | 302 | 289 | 45.35M |
| February 26, 2026 | 302 | 291.5 | 291.5 | 302 | 290 | 24.83M |
| February 25, 2026 | 285.5 | 297.5 | 297.5 | 299 | 285.5 | 49.61M |
| February 24, 2026 | 286.5 | 284 | 284 | 286.5 | 282 | 13.61M |
| February 23, 2026 | 288 | 283.5 | 283.5 | 288.5 | 282.5 | 21.17M |
| February 11, 2026 | 286 | 286 | 0 | 286.5 | 281 | 16.65M |
| February 10, 2026 | 285 | 285 | 0 | 287 | 282.5 | 15.44M |
| February 09, 2026 | 284 | 284 | 0 | 285 | 281.5 | 12.8M |
| February 06, 2026 | 273.5 | 279.5 | 0 | 280 | 268.5 | 18.53M |
| February 05, 2026 | 275.5 | 273 | 0 | 281.5 | 272 | 11.58M |
| February 04, 2026 | 274.5 | 278 | 0 | 278.5 | 272.5 | 9.78M |
| February 03, 2026 | 278.5 | 276.5 | 0 | 281 | 272 | 13.88M |
| February 02, 2026 | 279.5 | 273 | 0 | 279.5 | 271.5 | 17.03M |
| January 30, 2026 | 282.5 | 280 | 0 | 283 | 276.5 | 17.3M |
| January 29, 2026 | 287 | 283 | 0 | 288 | 281.5 | 11.24M |
| January 28, 2026 | 288 | 287 | 0 | 292 | 284.5 | 15.43M |
| January 27, 2026 | 287.5 | 287.5 | 0 | 290 | 285 | 11.37M |
| January 26, 2026 | 283 | 287 | 0 | 287 | 280.5 | 18.87M |
| January 23, 2026 | 284.5 | 280 | 0 | 285.5 | 278.5 | 12.4M |
| January 22, 2026 | 279.5 | 283 | 0 | 283 | 278.5 | 16.05M |
| January 21, 2026 | 275.5 | 275 | 0 | 279.5 | 273.5 | 15.23M |
| January 20, 2026 | 281 | 277.5 | 0 | 282 | 277 | 13.98M |
| January 19, 2026 | 288.5 | 282 | 0 | 288.5 | 281.5 | 16.47M |
| January 16, 2026 | 286 | 289.5 | 0 | 290 | 285.5 | 24.23M |
| January 15, 2026 | 285.5 | 283 | 0 | 285.5 | 279.5 | 15.7M |
| January 14, 2026 | 282 | 286 | 0 | 287 | 280 | 28.28M |
| January 13, 2026 | 284 | 279 | 0 | 285 | 277 | 17.24M |
| January 12, 2026 | 285.5 | 280.5 | 0 | 286 | 278 | 20.98M |
| January 09, 2026 | 278 | 283 | 0 | 287.5 | 277 | 50.34M |
| January 08, 2026 | 280.5 | 273 | 0 | 281 | 272 | 24.78M |
| January 07, 2026 | 282 | 282 | 0 | 285 | 280.5 | 19.17M |
| January 06, 2026 | 277 | 282 | 0 | 282 | 273.5 | 24.07M |
| January 05, 2026 | 277.5 | 278 | 0 | 280 | 275 | 26.02M |
| January 02, 2026 | 274 | 277 | 0 | 280 | 270 | 23.28M |
| December 31, 2025 | 263.5 | 272 | 0 | 272.5 | 263.5 | 24.4M |
| December 30, 2025 | 263 | 263 | 0 | 263 | 260.5 | 12.49M |
| December 29, 2025 | 262 | 263 | 0 | 265 | 260.5 | 14.66M |