Quanta Computer Inc. 2382
TWSE · Taiwan · Electronic Technology
TWD 334.00+0.50 (+0.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 333.50 | -0.89% | TWD 340.00 | TWD 340.50 | TWD 333.50 | 11.67M |
| 2026-09-29 | TWD 336.50 | -0.59% | TWD 341.00 | TWD 342.00 | TWD 336.50 | 9.67M |
| 2026-09-24 | TWD 338.50 | -0.88% | TWD 338.00 | TWD 339.50 | TWD 335.00 | 9.17M |
| 2026-09-23 | TWD 341.50 | -0.15% | TWD 342.50 | TWD 343.00 | TWD 340.00 | 9.38M |
| 2026-09-22 | TWD 342.00 | -0.73% | TWD 348.50 | TWD 349.00 | TWD 340.00 | 10.85M |
| 2026-09-21 | TWD 344.50 | +0.44% | TWD 344.00 | TWD 344.50 | TWD 339.00 | 8.08M |
| 2026-09-18 | TWD 343.00 | -0.29% | TWD 346.50 | TWD 346.50 | TWD 340.00 | 21.26M |
| 2026-09-17 | TWD 344.00 | +1.03% | TWD 341.50 | TWD 346.00 | TWD 340.00 | 15.91M |
| 2026-09-16 | TWD 340.50 | +2.25% | TWD 334.50 | TWD 341.00 | TWD 333.00 | 16.76M |
| 2026-09-15 | TWD 333.00 | +0.15% | TWD 331.00 | TWD 338.00 | TWD 330.50 | 7.87M |
| 2026-09-14 | TWD 332.50 | -1.19% | TWD 330.00 | TWD 334.00 | TWD 328.50 | 7.89M |
| 2026-09-11 | TWD 336.50 | +0.15% | TWD 330.50 | TWD 336.50 | TWD 329.50 | 10.85M |
| 2026-09-10 | TWD 336.00 | -1.75% | TWD 336.50 | TWD 340.50 | TWD 332.00 | 13.21M |
| 2026-09-09 | TWD 342.00 | +4.27% | TWD 336.50 | TWD 344.00 | TWD 335.00 | 25.85M |
| 2026-09-08 | TWD 328.00 | -5.61% | TWD 344.50 | TWD 344.50 | TWD 328.00 | 33.86M |
| 2026-09-07 | TWD 347.50 | +0.72% | TWD 350.00 | TWD 351.50 | TWD 340.50 | 13.29M |
| 2026-09-04 | TWD 345.00 | +2.99% | TWD 340.50 | TWD 347.00 | TWD 340.50 | 19.89M |
| 2026-09-03 | TWD 335.00 | -0.59% | TWD 339.50 | TWD 342.50 | TWD 332.50 | 11.61M |
| 2026-09-02 | TWD 337.00 | -1.46% | TWD 338.00 | TWD 341.50 | TWD 336.00 | 9.24M |
| 2026-09-01 | TWD 342.00 | +1.03% | TWD 337.00 | TWD 342.00 | TWD 335.50 | 13.82M |
| 2026-08-31 | TWD 338.50 | +1.80% | TWD 329.50 | TWD 338.50 | TWD 326.00 | 16.01M |
| 2026-08-28 | TWD 332.50 | -0.30% | TWD 336.50 | TWD 338.50 | TWD 330.00 | 10.41M |
| 2026-08-27 | TWD 333.50 | +0.30% | TWD 334.50 | TWD 339.00 | TWD 331.00 | 10.97M |
| 2026-08-26 | TWD 332.50 | +1.22% | TWD 327.50 | TWD 333.00 | TWD 325.00 | 8.16M |
| 2026-08-25 | TWD 328.50 | +1.08% | TWD 321.50 | TWD 328.50 | TWD 319.50 | 7.73M |
| 2026-08-24 | TWD 325.00 | +1.09% | TWD 321.50 | TWD 325.50 | TWD 321.00 | 5.64M |
| 2026-08-21 | TWD 321.50 | -1.68% | TWD 327.50 | TWD 327.50 | TWD 320.50 | 8.52M |
| 2026-08-20 | TWD 327.00 | -1.21% | TWD 330.00 | TWD 333.00 | TWD 325.00 | 11.93M |
| 2026-08-19 | TWD 331.00 | +1.22% | TWD 321.50 | TWD 333.50 | TWD 317.50 | 16.26M |
| 2026-08-18 | TWD 327.00 | -1.95% | TWD 330.00 | TWD 330.50 | TWD 323.50 | 13.78M |
| 2026-08-17 | TWD 333.50 | +1.83% | TWD 332.00 | TWD 339.00 | TWD 330.50 | 29.37M |
| 2026-08-14 | TWD 327.50 | +0.77% | TWD 325.00 | TWD 336.50 | TWD 318.00 | 41.70M |
| 2026-08-13 | TWD 325.00 | -0.15% | TWD 328.00 | TWD 328.50 | TWD 320.50 | 19.25M |
| 2026-08-12 | TWD 325.50 | +3.17% | TWD 317.00 | TWD 330.00 | TWD 316.50 | 22.79M |
| 2026-08-11 | TWD 315.50 | +0.64% | TWD 312.50 | TWD 316.50 | TWD 309.50 | 15.54M |
| 2026-08-10 | TWD 313.50 | +5.20% | TWD 301.00 | TWD 313.50 | TWD 300.00 | 22.35M |
| 2026-08-07 | TWD 298.00 | -1.32% | TWD 305.00 | TWD 305.00 | TWD 295.00 | 16.83M |
| 2026-08-06 | TWD 302.00 | -0.66% | TWD 301.50 | TWD 305.00 | TWD 299.00 | 13.39M |
| 2026-08-05 | TWD 304.00 | +1.16% | TWD 306.50 | TWD 310.50 | TWD 302.50 | 18.75M |
| 2026-08-04 | TWD 300.50 | +1.35% | TWD 291.00 | TWD 305.00 | TWD 291.00 | 24.44M |
| 2026-08-03 | TWD 296.50 | +1.72% | TWD 287.50 | TWD 300.00 | TWD 284.00 | 28.98M |
| 2026-07-31 | TWD 291.50 | +4.48% | TWD 299.00 | TWD 299.00 | TWD 285.00 | 47.55M |
| 2026-07-30 | TWD 279.00 | -9.85% | TWD 288.00 | TWD 288.00 | TWD 279.00 | 57.47M |
| 2026-07-29 | TWD 309.50 | -1.28% | TWD 319.00 | TWD 322.50 | TWD 301.50 | 27.56M |
| 2026-07-28 | TWD 313.50 | -2.64% | TWD 312.00 | TWD 315.50 | TWD 308.00 | 19.98M |
| 2026-07-27 | TWD 322.00 | -1.83% | TWD 324.50 | TWD 326.50 | TWD 314.50 | 19.35M |
| 2026-07-24 | TWD 328.00 | -2.38% | TWD 330.00 | TWD 335.00 | TWD 328.00 | 10.66M |
| 2026-07-23 | TWD 336.00 | +2.13% | TWD 331.00 | TWD 337.50 | TWD 328.00 | 23.44M |
| 2026-07-22 | TWD 329.00 | +1.54% | TWD 326.00 | TWD 335.00 | TWD 326.00 | 23.28M |
| 2026-07-21 | TWD 324.00 | +2.53% | TWD 319.50 | TWD 324.00 | TWD 314.00 | 22.29M |
| 2026-07-20 | TWD 316.00 | -2.92% | TWD 331.50 | TWD 333.00 | TWD 309.00 | 35.41M |
| 2026-07-17 | TWD 325.50 | -7.53% | TWD 346.00 | TWD 349.00 | TWD 324.50 | 32.48M |
| 2026-07-16 | TWD 352.00 | -7.61% | TWD 360.50 | TWD 360.50 | TWD 349.00 | 32.29M |
| 2026-07-15 | TWD 381.00 | +0.26% | TWD 383.50 | TWD 384.00 | TWD 376.00 | 21.42M |
| 2026-07-14 | TWD 380.00 | +0.53% | TWD 378.00 | TWD 380.00 | TWD 368.00 | 22.08M |
| 2026-07-13 | TWD 378.00 | +1.20% | TWD 377.00 | TWD 385.00 | TWD 374.00 | 14.94M |
| 2026-07-10 | TWD 373.50 | 0.00% | TWD 373.50 | TWD 373.50 | TWD 373.50 | 0 |
| 2026-07-09 | TWD 373.50 | -0.93% | TWD 379.50 | TWD 380.50 | TWD 373.50 | 13.77M |
| 2026-07-08 | TWD 377.00 | +1.07% | TWD 376.00 | TWD 380.50 | TWD 367.00 | 15.33M |
| 2026-07-07 | TWD 373.00 | -1.32% | TWD 374.50 | TWD 380.00 | TWD 372.50 | 15.28M |
| 2026-07-06 | TWD 378.00 | +0.27% | TWD 381.50 | TWD 393.00 | TWD 378.00 | 23.78M |
| 2026-07-03 | TWD 377.00 | +2.17% | TWD 369.00 | TWD 378.00 | TWD 368.50 | 12.75M |
| 2026-07-02 | TWD 369.00 | -0.81% | TWD 366.00 | TWD 372.00 | TWD 365.50 | 8.78M |
| 2026-07-01 | TWD 372.00 | +1.09% | TWD 373.50 | TWD 376.50 | TWD 368.50 | 13.63M |
| 2026-06-30 | TWD 368.00 | +0.27% | TWD 371.00 | TWD 371.50 | TWD 365.50 | 10.81M |
| 2026-06-29 | TWD 367.00 | +1.38% | TWD 368.00 | TWD 372.00 | TWD 363.00 | 11.31M |
| 2026-06-26 | TWD 362.00 | -1.23% | TWD 362.00 | TWD 372.00 | TWD 357.00 | 20.17M |
| 2026-06-25 | TWD 366.50 | -1.48% | TWD 375.00 | TWD 375.00 | TWD 365.00 | 13.23M |
| 2026-06-24 | TWD 372.00 | -0.13% | TWD 367.00 | TWD 372.00 | TWD 364.50 | 10.80M |
| 2026-06-23 | TWD 372.50 | -1.97% | TWD 381.00 | TWD 381.00 | TWD 368.00 | 15.63M |
| 2026-06-22 | TWD 380.00 | +1.06% | TWD 378.50 | TWD 385.00 | TWD 376.50 | 18.71M |
| 2026-06-18 | TWD 376.00 | +0.53% | TWD 374.50 | TWD 379.50 | TWD 372.50 | 22.07M |
| 2026-06-17 | TWD 374.00 | +3.17% | TWD 361.00 | TWD 374.00 | TWD 358.00 | 19.62M |
| 2026-06-16 | TWD 362.50 | -2.03% | TWD 371.50 | TWD 372.50 | TWD 362.00 | 19.44M |
| 2026-06-15 | TWD 370.00 | -0.54% | TWD 381.50 | TWD 386.50 | TWD 368.00 | 21.79M |
| 2026-06-12 | TWD 372.00 | +0.54% | TWD 378.00 | TWD 384.00 | TWD 372.00 | 23.90M |
| 2026-06-11 | TWD 370.00 | -2.76% | TWD 373.50 | TWD 385.00 | TWD 359.00 | 47.72M |
| 2026-06-10 | TWD 380.50 | +1.47% | TWD 370.00 | TWD 380.50 | TWD 363.50 | 45.36M |
| 2026-06-09 | TWD 375.00 | -0.40% | TWD 378.00 | TWD 383.00 | TWD 373.50 | 49.99M |
| 2026-06-08 | TWD 376.50 | -3.59% | TWD 357.00 | TWD 376.50 | TWD 357.00 | 62.36M |
| 2026-06-05 | TWD 390.50 | -3.34% | TWD 392.50 | TWD 395.50 | TWD 375.00 | 67.50M |
| 2026-06-04 | TWD 404.00 | -3.12% | TWD 402.00 | TWD 412.00 | TWD 395.00 | 72.35M |
| 2026-06-03 | TWD 417.00 | +4.12% | TWD 408.50 | TWD 438.00 | TWD 393.00 | 107.35M |
| 2026-06-02 | TWD 400.50 | +7.52% | TWD 375.00 | TWD 409.50 | TWD 369.50 | 149.30M |
| 2026-06-01 | TWD 372.50 | +9.88% | TWD 366.00 | TWD 372.50 | TWD 361.00 | 74.70M |
| 2026-05-29 | TWD 339.00 | +9.89% | TWD 315.50 | TWD 339.00 | TWD 315.50 | 85.80M |
| 2026-05-28 | TWD 308.50 | -1.12% | TWD 312.50 | TWD 319.00 | TWD 308.50 | 42.50M |
| 2026-05-27 | TWD 312.00 | -1.42% | TWD 322.00 | TWD 323.50 | TWD 312.00 | 42.84M |
| 2026-05-26 | TWD 316.50 | 0.00% | TWD 322.00 | TWD 327.00 | TWD 316.50 | 45.49M |
| 2026-05-25 | TWD 316.50 | +0.16% | TWD 322.00 | TWD 325.00 | TWD 316.50 | 46.07M |