Quanta Computer Inc. (TPE:2382)
Taiwan · Delayed Price · Currency is TWD 277.00
+5.00 (1.84%)
At close: Jan 2, 2026
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 274.00 | 280.00 | 270.00 | 277.00 | 277.00 | 1.84% | 23,221,140 |
| Dec 31, 2025 | 263.50 | 272.50 | 263.50 | 272.00 | 272.00 | 3.42% | 24,288,360 |
| Dec 30, 2025 | 263.00 | 263.00 | 260.50 | 263.00 | 263.00 | - | 12,488,350 |
| Dec 29, 2025 | 262.00 | 265.00 | 260.50 | 263.00 | 263.00 | - | 14,662,880 |
| Dec 26, 2025 | 265.00 | 265.00 | 261.00 | 263.00 | 263.00 | -0.38% | 16,607,980 |
| Dec 24, 2025 | 265.50 | 267.00 | 263.50 | 264.00 | 264.00 | -0.19% | 14,900,820 |
| Dec 23, 2025 | 268.00 | 268.00 | 263.50 | 264.50 | 264.50 | -0.94% | 17,980,170 |
| Dec 22, 2025 | 267.50 | 268.50 | 265.00 | 267.00 | 267.00 | 0.75% | 19,402,630 |
| Dec 19, 2025 | 262.50 | 265.00 | 261.50 | 265.00 | 265.00 | 1.92% | 22,524,570 |
| Dec 18, 2025 | 265.00 | 265.50 | 260.00 | 260.00 | 260.00 | -1.89% | 28,192,675 |
| Dec 17, 2025 | 269.50 | 271.00 | 265.00 | 265.00 | 265.00 | -2.93% | 50,920,950 |
| Dec 16, 2025 | 282.00 | 282.50 | 273.00 | 273.00 | 273.00 | -4.21% | 27,197,210 |
| Dec 15, 2025 | 282.50 | 285.50 | 280.50 | 285.00 | 285.00 | -0.52% | 8,548,326 |
| Dec 12, 2025 | 290.00 | 290.50 | 285.50 | 286.50 | 286.50 | -0.52% | 6,348,791 |
| Dec 11, 2025 | 295.00 | 295.00 | 287.50 | 288.00 | 288.00 | -1.54% | 11,325,210 |
| Dec 10, 2025 | 297.50 | 298.50 | 291.00 | 292.50 | 292.50 | -1.18% | 10,284,410 |
| Dec 9, 2025 | 299.00 | 301.50 | 293.50 | 296.00 | 296.00 | -0.50% | 15,225,470 |
| Dec 8, 2025 | 297.50 | 298.00 | 295.00 | 297.50 | 297.50 | - | 11,199,620 |
| Dec 5, 2025 | 294.50 | 301.00 | 294.00 | 297.50 | 297.50 | 1.02% | 22,257,080 |
| Dec 4, 2025 | 293.00 | 294.50 | 292.00 | 294.50 | 294.50 | 0.68% | 11,676,210 |
| Dec 3, 2025 | 287.50 | 293.00 | 287.50 | 292.50 | 292.50 | 1.39% | 15,025,320 |
| Dec 2, 2025 | 288.00 | 293.00 | 287.50 | 288.50 | 288.50 | 0.52% | 15,807,100 |
| Dec 1, 2025 | 283.00 | 288.00 | 282.00 | 287.00 | 287.00 | 1.77% | 16,698,157 |
| Nov 28, 2025 | 281.00 | 284.00 | 276.00 | 282.00 | 282.00 | 0.18% | 12,850,062 |
| Nov 27, 2025 | 279.00 | 282.00 | 278.00 | 281.50 | 281.50 | 0.72% | 6,596,605 |
| Nov 26, 2025 | 278.00 | 281.00 | 276.50 | 279.50 | 279.50 | 1.64% | 9,642,937 |
| Nov 25, 2025 | 278.00 | 279.50 | 274.00 | 275.00 | 275.00 | 1.10% | 9,487,541 |
| Nov 24, 2025 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 0.74% | 15,005,790 |
| Nov 21, 2025 | 267.50 | 272.00 | 266.50 | 270.00 | 270.00 | -1.46% | 13,944,410 |
| Nov 20, 2025 | 275.00 | 276.50 | 272.50 | 274.00 | 274.00 | 2.62% | 10,369,650 |
| Nov 19, 2025 | 271.00 | 273.50 | 267.00 | 267.00 | 267.00 | -1.11% | 14,761,570 |
| Nov 18, 2025 | 275.00 | 278.50 | 270.00 | 270.00 | 270.00 | -2.17% | 19,023,300 |
| Nov 17, 2025 | 281.00 | 282.50 | 275.00 | 276.00 | 276.00 | -1.25% | 13,654,090 |
| Nov 14, 2025 | 281.00 | 282.50 | 278.00 | 279.50 | 279.50 | -1.93% | 20,227,270 |
| Nov 13, 2025 | 292.00 | 293.50 | 285.00 | 285.00 | 285.00 | -1.04% | 25,420,380 |
| Nov 12, 2025 | 288.00 | 289.50 | 285.50 | 288.00 | 288.00 | -1.20% | 16,099,470 |
| Nov 11, 2025 | 294.00 | 297.50 | 291.00 | 291.50 | 291.50 | - | 12,190,690 |
| Nov 10, 2025 | 288.00 | 291.50 | 286.00 | 291.50 | 291.50 | 1.57% | 9,651,296 |
| Nov 7, 2025 | 290.00 | 291.50 | 286.50 | 287.00 | 287.00 | -2.05% | 9,974,302 |
| Nov 6, 2025 | 289.50 | 297.00 | 287.00 | 293.00 | 293.00 | 1.21% | 15,069,090 |
| Nov 5, 2025 | 282.00 | 290.00 | 280.00 | 289.50 | 289.50 | 0.70% | 19,352,300 |
| Nov 4, 2025 | 297.50 | 298.50 | 287.00 | 287.50 | 287.50 | -3.36% | 20,612,110 |
| Nov 3, 2025 | 300.00 | 302.50 | 296.00 | 297.50 | 297.50 | -1.00% | 12,063,350 |
| Oct 31, 2025 | 306.00 | 306.50 | 300.50 | 300.50 | 300.50 | -1.80% | 13,735,010 |
| Oct 30, 2025 | 308.00 | 310.00 | 303.00 | 306.00 | 306.00 | -0.65% | 21,037,830 |
| Oct 29, 2025 | 307.00 | 309.00 | 305.00 | 308.00 | 308.00 | 1.32% | 13,464,650 |
| Oct 28, 2025 | 308.00 | 308.50 | 303.00 | 304.00 | 304.00 | -1.78% | 18,281,550 |
| Oct 27, 2025 | 303.50 | 310.00 | 301.00 | 309.50 | 309.50 | 5.45% | 45,895,620 |
| Oct 23, 2025 | 289.50 | 303.00 | 289.50 | 293.50 | 293.50 | 1.38% | 34,182,810 |
| Oct 22, 2025 | 289.00 | 291.50 | 287.00 | 289.50 | 289.50 | -0.52% | 12,550,600 |