Skip to main content
Quintain Steel Co., LTD. (TPE:2017)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
9.80
+0.20 (2.08%)
Mar 10, 2026, 10:29 AM CST

Quintain Steel Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.799.799.549.609.60-3.90%1,573,593
Mar 6, 20269.459.999.409.999.994.61%1,378,261
Mar 5, 20269.609.749.469.559.550.53%861,513
Mar 4, 20269.909.959.489.509.50-5.00%1,989,038
Mar 3, 202610.2510.259.6310.0010.00-3,211,689
Mar 2, 20269.7010.309.4410.0010.002.77%5,127,643
Feb 26, 20269.059.748.979.739.737.87%4,740,796
Feb 25, 20268.889.158.889.029.022.15%1,877,603
Feb 24, 20268.838.888.778.838.83-0.11%841,259
Feb 23, 20268.928.938.738.848.84-0.11%823,528
Feb 11, 20268.788.928.708.858.852.08%760,710
Feb 10, 20268.698.808.678.678.67-0.23%480,407
Feb 9, 20268.758.768.638.698.690.23%610,474
Feb 6, 20268.888.888.578.678.67-2.36%816,326
Feb 5, 20268.888.918.808.888.88-369,749
Feb 4, 20268.858.968.758.888.881.14%773,582
Feb 3, 20268.929.008.788.788.78-1.68%790,034
Feb 2, 20269.059.228.908.938.93-1.11%1,848,103
Jan 30, 20269.109.328.919.039.03-0.55%3,823,229
Jan 29, 20268.879.518.849.089.082.71%5,997,182
Jan 28, 20268.838.928.788.848.840.68%938,670
Jan 27, 20268.999.048.788.788.78-2.34%716,316
Jan 26, 20268.729.108.728.998.992.51%1,807,278
Jan 23, 20268.828.928.768.778.77-0.57%537,918
Jan 22, 20269.009.008.778.828.82-0.34%553,929
Jan 21, 20268.948.948.778.858.85-1.01%805,189
Jan 20, 20269.029.028.928.948.94-0.78%798,028
Jan 19, 20268.959.108.899.019.01-0.11%1,014,474
Jan 16, 20269.269.269.009.029.02-0.88%987,955
Jan 15, 20269.179.339.079.109.100.78%1,609,473
Jan 14, 20269.009.128.979.039.030.33%836,456
Jan 13, 20268.959.098.779.009.001.69%874,636
Jan 12, 20268.849.098.828.858.850.11%757,078
Jan 9, 20268.968.968.788.848.84-1.78%873,107
Jan 8, 20269.709.749.009.009.00-1.85%4,025,974
Jan 7, 20268.349.178.339.179.179.95%3,873,960
Jan 6, 20268.378.468.328.348.34-0.12%412,977
Jan 5, 20268.508.528.338.358.35-1.65%783,309
Jan 2, 20268.538.538.438.498.490.12%262,932
Dec 31, 20258.548.608.488.488.48-0.35%383,112
Dec 30, 20258.578.578.438.518.51-350,159
Dec 29, 20258.518.678.488.518.51-607,809
Dec 26, 20258.398.628.398.518.511.07%406,146
Dec 24, 20258.458.488.378.428.42-0.36%226,396
Dec 23, 20258.458.488.448.458.45-89,799
Dec 22, 20258.468.508.408.458.450.12%310,717
Dec 19, 20258.418.518.418.448.440.48%280,926
Dec 18, 20258.508.508.358.408.40-0.47%175,158
Dec 17, 20258.428.528.428.448.44-0.35%306,982
Dec 16, 20258.548.548.428.478.47-1.05%299,214
Dec 15, 20258.408.708.408.568.561.90%507,059
Dec 12, 20258.428.528.368.408.400.72%246,108
Dec 11, 20258.378.418.348.348.34-0.36%188,225
Dec 10, 20258.398.448.378.378.37-0.12%108,312
Dec 9, 20258.408.448.368.388.38-0.24%127,588
Dec 8, 20258.578.578.408.408.40-1.98%335,365
Dec 5, 20258.838.838.578.578.57-3.27%358,240
Dec 4, 20258.918.918.838.868.86-162,460
Dec 3, 20258.838.888.798.868.860.34%196,115
Dec 2, 20258.788.868.788.838.831.49%364,984
Dec 1, 20258.688.868.688.708.70-1.25%286,179
Nov 28, 20258.838.908.788.818.81-0.45%182,943
Nov 27, 20258.708.958.708.858.851.37%419,339
Nov 26, 20258.448.808.448.738.733.93%430,831
Nov 25, 20258.378.458.328.408.40-256,867
Nov 24, 20258.348.488.348.408.400.72%147,339
Nov 21, 20258.308.428.308.348.34-1.07%339,512
Nov 20, 20258.518.518.398.438.430.48%180,031
Nov 19, 20258.568.578.308.398.39-1.99%360,480
Nov 18, 20258.678.678.428.568.56-1.27%302,480
Nov 17, 20258.978.978.678.678.67-2.69%266,442
Nov 14, 20258.999.068.918.918.91-0.89%398,130
Nov 13, 20258.989.068.928.998.990.56%407,941
Nov 12, 20258.629.018.628.948.942.41%428,883
Nov 11, 20258.838.838.678.738.73-0.80%197,337
Nov 10, 20258.938.938.738.808.80-0.79%183,912
Nov 7, 20258.888.948.818.878.87-0.67%380,084
Nov 6, 20258.878.958.808.938.930.56%372,010
Nov 5, 20258.528.888.428.888.884.47%956,162
Nov 4, 20258.608.608.478.508.50-1.16%345,597
Nov 3, 20258.728.728.608.608.60-1.38%318,741
Oct 31, 20258.768.778.718.728.72-0.46%200,655
Oct 30, 20258.848.888.718.768.76-0.90%601,663
Oct 29, 20258.848.908.808.848.840.11%408,151
Oct 28, 20259.029.028.808.838.83-1.78%528,631
Oct 27, 20258.928.998.838.998.990.78%898,654
Oct 23, 20258.909.038.908.928.92-0.34%311,820
Oct 22, 20258.948.998.908.958.950.34%292,547
Oct 21, 20259.069.068.888.928.92-0.89%642,766
Oct 20, 20259.089.158.989.009.00-0.88%638,625
Oct 17, 20259.189.189.039.089.08-0.33%280,969
Oct 16, 20259.199.209.109.119.11-0.55%639,556
Oct 15, 20259.239.269.109.169.16-0.97%604,375
Oct 14, 20259.169.319.169.259.250.54%548,551
Oct 13, 20259.209.269.119.209.20-1.18%444,728
Oct 9, 20259.319.389.299.319.31-257,014
Oct 8, 20259.329.439.289.319.310.11%271,937
Oct 7, 20259.369.369.259.309.300.11%361,026
Oct 3, 20259.379.419.279.299.29-1.28%453,563
Oct 2, 20259.529.529.419.419.41-0.74%358,382