Skip to main content
Quintain Steel Co., LTD. (TPE:2017)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
8.82
+0.07 (0.80%)
Apr 29, 2026, 1:30 PM CST

Quintain Steel Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.758.858.708.828.820.80%552,406
Apr 28, 20268.668.798.668.758.751.04%361,760
Apr 27, 20268.828.828.648.668.66-1.48%765,116
Apr 24, 20268.908.918.778.798.79-1.24%617,341
Apr 23, 20269.049.118.768.908.90-1.33%1,203,702
Apr 22, 20269.209.209.019.029.02-1.42%756,824
Apr 21, 20269.139.209.089.159.150.55%882,507
Apr 20, 20269.339.359.109.109.10-2.47%748,849
Apr 17, 20269.479.559.239.339.33-1.06%1,078,101
Apr 16, 20269.519.609.439.439.43-0.84%688,999
Apr 15, 20269.669.669.479.519.51-0.94%1,222,588
Apr 14, 20269.829.839.529.609.60-2.04%1,160,678
Apr 13, 20269.729.869.729.809.800.82%534,902
Apr 10, 20269.879.879.709.729.72-0.82%688,588
Apr 9, 20269.899.909.729.809.80-0.71%586,784
Apr 8, 20269.719.879.709.879.871.75%709,158
Apr 7, 20269.889.939.709.709.70-1.62%690,975
Apr 2, 20269.959.959.809.869.86-0.90%513,145
Apr 1, 202610.0510.059.949.959.950.51%466,876
Mar 31, 202610.1510.159.859.909.90-1.49%1,096,359
Mar 30, 20269.9910.259.9310.0510.05-1,001,798
Mar 27, 202610.0010.109.8410.0510.05-696,901
Mar 26, 202610.3010.309.9910.0510.05-1.47%1,260,699
Mar 25, 202610.3010.4010.1510.2010.20-906,376
Mar 24, 202610.3010.4010.0510.2010.20-0.97%1,362,711
Mar 23, 202610.7010.9510.2010.3010.30-5.07%4,095,185
Mar 20, 202610.2010.9010.1510.8510.859.49%8,616,788
Mar 19, 20269.9910.209.739.919.91-0.90%1,536,441
Mar 18, 20269.6010.059.5810.0010.004.49%2,151,475
Mar 17, 20269.529.669.499.579.570.95%680,315
Mar 16, 20269.609.729.489.489.48-1.04%691,878
Mar 13, 20269.749.749.569.589.58-2.04%761,243
Mar 12, 20269.859.879.739.789.78-1.21%783,506
Mar 11, 202610.0010.209.909.909.90-1.00%1,505,139
Mar 10, 20269.7010.059.6710.0010.004.17%1,287,412
Mar 9, 20269.799.799.549.609.60-3.90%1,573,593
Mar 6, 20269.459.999.409.999.994.61%1,389,967
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, 202610.2510.259.6310.0010.00-3,215,357
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