Quintain Steel Co., Ltd 2017
TWSE · Taiwan · Producer Manufacturing
TWD 9.03-0.06 (-0.66%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 9.03 | -0.66% | TWD 9.09 | TWD 9.09 | TWD 8.98 | 249.18K |
| 2026-10-01 | TWD 9.09 | -0.44% | TWD 9.13 | TWD 9.13 | TWD 8.96 | 249.19K |
| 2026-09-30 | TWD 9.13 | +2.35% | TWD 8.95 | TWD 9.24 | TWD 8.95 | 965.90K |
| 2026-09-29 | TWD 8.92 | -0.78% | TWD 8.98 | TWD 9.12 | TWD 8.92 | 364.50K |
| 2026-09-24 | TWD 8.99 | +0.22% | TWD 8.92 | TWD 9.09 | TWD 8.90 | 334.83K |
| 2026-09-23 | TWD 8.97 | +0.34% | TWD 9.00 | TWD 9.05 | TWD 8.92 | 260.69K |
| 2026-09-22 | TWD 8.94 | +0.22% | TWD 8.95 | TWD 9.16 | TWD 8.76 | 624.75K |
| 2026-09-21 | TWD 8.92 | +0.11% | TWD 8.89 | TWD 8.97 | TWD 8.80 | 230.05K |
| 2026-09-18 | TWD 8.91 | +1.95% | TWD 8.81 | TWD 9.00 | TWD 8.74 | 562.60K |
| 2026-09-17 | TWD 8.74 | +0.11% | TWD 8.73 | TWD 8.81 | TWD 8.70 | 209.25K |
| 2026-09-16 | TWD 8.73 | +1.28% | TWD 8.68 | TWD 8.74 | TWD 8.64 | 503.31K |
| 2026-09-15 | TWD 8.62 | -0.58% | TWD 8.64 | TWD 8.72 | TWD 8.58 | 337.90K |
| 2026-09-14 | TWD 8.67 | -1.14% | TWD 8.75 | TWD 8.76 | TWD 8.61 | 316.19K |
| 2026-09-11 | TWD 8.77 | -0.90% | TWD 8.81 | TWD 8.87 | TWD 8.70 | 511.20K |
| 2026-09-10 | TWD 8.85 | -0.67% | TWD 8.88 | TWD 8.99 | TWD 8.84 | 264.15K |
| 2026-09-09 | TWD 8.91 | -0.67% | TWD 9.01 | TWD 9.01 | TWD 8.90 | 269.35K |
| 2026-09-08 | TWD 8.97 | +0.45% | TWD 8.92 | TWD 9.08 | TWD 8.92 | 240.96K |
| 2026-09-07 | TWD 8.93 | -2.40% | TWD 9.14 | TWD 9.16 | TWD 8.92 | 1.03M |
| 2026-09-04 | TWD 9.15 | +1.67% | TWD 9.04 | TWD 9.19 | TWD 9.00 | 583.27K |
| 2026-09-03 | TWD 9.00 | -0.77% | TWD 9.07 | TWD 9.15 | TWD 9.00 | 570.74K |
| 2026-09-02 | TWD 9.07 | -0.87% | TWD 9.14 | TWD 9.15 | TWD 9.05 | 352.00K |
| 2026-09-01 | TWD 9.15 | +0.22% | TWD 9.15 | TWD 9.23 | TWD 9.03 | 764.34K |
| 2026-08-31 | TWD 9.13 | -2.04% | TWD 9.20 | TWD 9.32 | TWD 9.10 | 632.73K |
| 2026-08-28 | TWD 9.32 | -1.38% | TWD 9.45 | TWD 9.47 | TWD 9.02 | 1.88M |
| 2026-08-27 | TWD 9.45 | +4.42% | TWD 9.92 | TWD 9.95 | TWD 9.20 | 7.04M |
| 2026-08-26 | TWD 9.05 | +0.22% | TWD 9.15 | TWD 9.16 | TWD 9.00 | 263.58K |
| 2026-08-25 | TWD 9.03 | -0.88% | TWD 9.35 | TWD 9.40 | TWD 9.03 | 1.14M |
| 2026-08-24 | TWD 9.11 | -0.87% | TWD 9.19 | TWD 9.19 | TWD 9.00 | 319.60K |
| 2026-08-21 | TWD 9.19 | 0.00% | TWD 9.25 | TWD 9.30 | TWD 9.10 | 318.14K |
| 2026-08-20 | TWD 9.19 | +1.77% | TWD 9.26 | TWD 9.27 | TWD 9.06 | 984.77K |
| 2026-08-19 | TWD 9.03 | +1.46% | TWD 8.83 | TWD 9.12 | TWD 8.83 | 363.27K |
| 2026-08-18 | TWD 8.90 | +1.95% | TWD 8.75 | TWD 8.95 | TWD 8.75 | 600.11K |
| 2026-08-17 | TWD 8.73 | +0.58% | TWD 8.68 | TWD 8.78 | TWD 8.68 | 179.53K |
| 2026-08-14 | TWD 8.68 | -1.70% | TWD 8.88 | TWD 8.88 | TWD 8.67 | 601.37K |
| 2026-08-13 | TWD 8.83 | -0.67% | TWD 9.00 | TWD 9.00 | TWD 8.83 | 339.02K |
| 2026-08-12 | TWD 8.89 | -0.11% | TWD 9.03 | TWD 9.03 | TWD 8.87 | 248.53K |
| 2026-08-11 | TWD 8.90 | -2.41% | TWD 9.12 | TWD 9.12 | TWD 8.89 | 402.13K |
| 2026-08-10 | TWD 9.12 | +2.47% | TWD 9.01 | TWD 9.19 | TWD 8.96 | 523.12K |
| 2026-08-07 | TWD 8.90 | -1.22% | TWD 9.04 | TWD 9.12 | TWD 8.88 | 403.00K |
| 2026-08-06 | TWD 9.01 | +4.16% | TWD 8.65 | TWD 9.07 | TWD 8.65 | 873.23K |
| 2026-08-05 | TWD 8.65 | +0.46% | TWD 8.68 | TWD 8.75 | TWD 8.63 | 247.25K |
| 2026-08-04 | TWD 8.61 | -0.46% | TWD 8.69 | TWD 8.69 | TWD 8.55 | 296.42K |
| 2026-08-03 | TWD 8.65 | -1.70% | TWD 8.68 | TWD 8.78 | TWD 8.60 | 289.17K |
| 2026-07-31 | TWD 8.80 | +1.85% | TWD 8.94 | TWD 8.94 | TWD 8.75 | 244.45K |
| 2026-07-30 | TWD 8.64 | -1.82% | TWD 8.97 | TWD 8.97 | TWD 8.47 | 538.00K |
| 2026-07-29 | TWD 8.80 | +0.46% | TWD 8.79 | TWD 8.84 | TWD 8.52 | 886.72K |
| 2026-07-28 | TWD 8.76 | -2.77% | TWD 9.00 | TWD 9.00 | TWD 8.69 | 425.24K |
| 2026-07-27 | TWD 9.01 | +0.33% | TWD 8.98 | TWD 9.11 | TWD 8.95 | 374.00K |
| 2026-07-24 | TWD 8.98 | +0.67% | TWD 9.03 | TWD 9.03 | TWD 8.92 | 295.45K |
| 2026-07-23 | TWD 8.92 | -0.22% | TWD 9.02 | TWD 9.10 | TWD 8.91 | 261.40K |
| 2026-07-22 | TWD 8.94 | +0.34% | TWD 8.93 | TWD 9.00 | TWD 8.91 | 294.87K |
| 2026-07-21 | TWD 8.91 | +1.02% | TWD 8.82 | TWD 9.00 | TWD 8.82 | 318.30K |
| 2026-07-20 | TWD 8.82 | -1.01% | TWD 9.10 | TWD 9.10 | TWD 8.80 | 374.20K |
| 2026-07-17 | TWD 8.91 | -2.84% | TWD 9.11 | TWD 9.16 | TWD 8.85 | 660.52K |
| 2026-07-16 | TWD 9.17 | +0.66% | TWD 9.12 | TWD 9.26 | TWD 9.10 | 339.03K |
| 2026-07-15 | TWD 9.11 | +1.45% | TWD 9.02 | TWD 9.13 | TWD 9.00 | 385.94K |
| 2026-07-14 | TWD 8.98 | -0.55% | TWD 9.10 | TWD 9.10 | TWD 8.90 | 488.28K |
| 2026-07-13 | TWD 9.03 | -0.99% | TWD 9.13 | TWD 9.19 | TWD 9.00 | 586.24K |
| 2026-07-10 | TWD 9.12 | 0.00% | TWD 9.12 | TWD 9.12 | TWD 9.12 | 0 |
| 2026-07-09 | TWD 9.12 | -0.55% | TWD 9.26 | TWD 9.26 | TWD 9.04 | 384.77K |
| 2026-07-08 | TWD 9.17 | -0.22% | TWD 9.33 | TWD 9.33 | TWD 9.16 | 295.45K |
| 2026-07-07 | TWD 9.19 | -2.75% | TWD 9.45 | TWD 9.47 | TWD 9.17 | 646.27K |
| 2026-07-06 | TWD 9.45 | -0.94% | TWD 9.55 | TWD 9.72 | TWD 9.45 | 536.21K |
| 2026-07-03 | TWD 9.54 | +1.49% | TWD 9.34 | TWD 9.61 | TWD 9.34 | 805.02K |
| 2026-07-02 | TWD 9.40 | +2.51% | TWD 9.20 | TWD 9.40 | TWD 9.09 | 828.87K |
| 2026-07-01 | TWD 9.17 | +1.10% | TWD 9.11 | TWD 9.22 | TWD 9.08 | 594.34K |
| 2026-06-30 | TWD 9.07 | +0.67% | TWD 9.10 | TWD 9.10 | TWD 9.03 | 413.84K |
| 2026-06-29 | TWD 9.01 | +0.11% | TWD 9.03 | TWD 9.10 | TWD 8.95 | 625.80K |
| 2026-06-26 | TWD 9.00 | -1.21% | TWD 9.11 | TWD 9.11 | TWD 8.93 | 477.92K |
| 2026-06-25 | TWD 9.11 | -1.19% | TWD 9.23 | TWD 9.34 | TWD 9.11 | 552.75K |
| 2026-06-24 | TWD 9.22 | -0.43% | TWD 9.30 | TWD 9.30 | TWD 9.20 | 317.19K |
| 2026-06-23 | TWD 9.26 | -1.07% | TWD 9.45 | TWD 9.45 | TWD 9.22 | 648.98K |
| 2026-06-22 | TWD 9.36 | +0.32% | TWD 9.33 | TWD 9.55 | TWD 9.32 | 773.11K |
| 2026-06-18 | TWD 9.33 | +0.65% | TWD 9.27 | TWD 9.47 | TWD 9.27 | 574.24K |
| 2026-06-17 | TWD 9.27 | -1.07% | TWD 9.40 | TWD 9.46 | TWD 9.27 | 430.03K |
| 2026-06-16 | TWD 9.37 | -2.60% | TWD 9.64 | TWD 9.73 | TWD 9.36 | 514.79K |
| 2026-06-15 | TWD 9.62 | -0.62% | TWD 9.85 | TWD 9.86 | TWD 9.56 | 684.08K |
| 2026-06-12 | TWD 9.68 | +5.45% | TWD 9.20 | TWD 9.68 | TWD 9.20 | 1.29M |
| 2026-06-11 | TWD 9.18 | -0.43% | TWD 9.32 | TWD 9.32 | TWD 9.00 | 459.31K |
| 2026-06-10 | TWD 9.22 | 0.00% | TWD 9.16 | TWD 9.35 | TWD 9.16 | 528.27K |
| 2026-06-09 | TWD 9.22 | -0.86% | TWD 9.26 | TWD 9.45 | TWD 9.15 | 577.76K |
| 2026-06-08 | TWD 9.30 | -3.43% | TWD 9.42 | TWD 9.42 | TWD 9.01 | 674.72K |
| 2026-06-05 | TWD 9.63 | -2.33% | TWD 9.83 | TWD 9.83 | TWD 9.54 | 712.65K |
| 2026-06-04 | TWD 9.86 | +1.86% | TWD 9.68 | TWD 10.15 | TWD 9.50 | 2.26M |
| 2026-06-03 | TWD 9.68 | +6.96% | TWD 9.05 | TWD 9.72 | TWD 9.02 | 2.72M |
| 2026-06-02 | TWD 9.05 | +0.11% | TWD 9.04 | TWD 9.06 | TWD 8.85 | 1.04M |
| 2026-06-01 | TWD 9.04 | +0.56% | TWD 8.99 | TWD 9.13 | TWD 8.79 | 1.33M |
| 2026-05-29 | TWD 8.99 | 0.00% | TWD 8.95 | TWD 9.06 | TWD 8.92 | 728.84K |
| 2026-05-28 | TWD 8.99 | +0.90% | TWD 8.91 | TWD 9.29 | TWD 8.91 | 1.11M |
| 2026-05-27 | TWD 8.91 | +0.91% | TWD 8.91 | TWD 8.95 | TWD 8.77 | 800.76K |