Quanta Computer Inc. (TPE:2382)
Taiwan
· Delayed Price · Currency is TWD 297.50
+3.00 (1.02%)
At close: Dec 5, 2025
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 297.00 | 297.50 | 291.00 | 291.00 | 291.00 | -1.85% | 16,923,610 |
| Oct 20, 2025 | 291.00 | 297.50 | 290.50 | 296.50 | 296.50 | 2.77% | 22,761,850 |
| Oct 17, 2025 | 289.50 | 291.50 | 287.50 | 288.50 | 288.50 | -1.03% | 13,199,370 |
| Oct 16, 2025 | 287.50 | 292.00 | 286.00 | 291.50 | 291.50 | 1.92% | 15,861,390 |
| Oct 15, 2025 | 285.00 | 288.00 | 281.50 | 286.00 | 286.00 | 0.70% | 16,043,290 |
| Oct 14, 2025 | 299.00 | 299.00 | 284.00 | 284.00 | 284.00 | -3.57% | 31,082,060 |
| Oct 13, 2025 | 289.50 | 295.00 | 287.00 | 294.50 | 294.50 | -1.17% | 30,591,820 |
| Oct 9, 2025 | 310.00 | 311.00 | 298.00 | 298.00 | 298.00 | -2.61% | 38,277,950 |
| Oct 8, 2025 | 307.00 | 308.00 | 303.50 | 306.00 | 306.00 | -0.81% | 21,013,900 |
| Oct 7, 2025 | 310.50 | 314.00 | 305.00 | 308.50 | 308.50 | 2.83% | 41,733,130 |
| Oct 3, 2025 | 294.50 | 300.00 | 294.00 | 300.00 | 300.00 | 2.04% | 40,685,620 |
| Oct 2, 2025 | 292.00 | 295.00 | 289.50 | 294.00 | 294.00 | 2.62% | 30,784,100 |
| Oct 1, 2025 | 293.00 | 297.50 | 285.50 | 286.50 | 286.50 | -1.21% | 36,304,340 |
| Sep 30, 2025 | 288.00 | 298.00 | 287.50 | 290.00 | 290.00 | 1.75% | 41,164,310 |
| Sep 26, 2025 | 287.00 | 289.00 | 279.00 | 285.00 | 285.00 | - | 29,598,730 |
| Sep 25, 2025 | 281.50 | 288.00 | 280.00 | 285.00 | 285.00 | 0.53% | 22,386,640 |
| Sep 24, 2025 | 283.00 | 284.00 | 280.00 | 283.50 | 283.50 | -1.05% | 29,554,780 |
| Sep 23, 2025 | 283.00 | 288.00 | 283.00 | 286.50 | 286.50 | 1.96% | 35,181,180 |
| Sep 22, 2025 | 281.50 | 283.50 | 279.50 | 281.00 | 281.00 | - | 13,661,070 |
| Sep 19, 2025 | 280.50 | 285.00 | 279.50 | 281.00 | 281.00 | 0.54% | 27,012,050 |
| Sep 18, 2025 | 275.00 | 279.50 | 273.00 | 279.50 | 279.50 | 2.38% | 20,491,810 |
| Sep 17, 2025 | 273.50 | 278.00 | 273.00 | 273.00 | 273.00 | -0.18% | 13,259,150 |
| Sep 16, 2025 | 276.50 | 277.00 | 273.00 | 273.50 | 273.50 | -0.91% | 16,694,970 |
| Sep 15, 2025 | 275.00 | 276.50 | 272.50 | 276.00 | 276.00 | 0.73% | 21,898,610 |
| Sep 12, 2025 | 273.00 | 275.00 | 272.00 | 274.00 | 274.00 | 1.48% | 15,516,780 |
| Sep 11, 2025 | 276.00 | 276.50 | 269.00 | 270.00 | 270.00 | -1.10% | 29,092,120 |
| Sep 10, 2025 | 266.50 | 274.00 | 266.50 | 273.00 | 273.00 | 4.00% | 36,652,950 |
| Sep 9, 2025 | 259.00 | 263.00 | 256.00 | 262.50 | 262.50 | 0.96% | 19,982,250 |
| Sep 8, 2025 | 260.00 | 262.00 | 259.00 | 260.00 | 260.00 | 0.58% | 13,619,390 |
| Sep 5, 2025 | 258.50 | 259.50 | 256.50 | 258.50 | 258.50 | 0.58% | 7,732,262 |
| Sep 4, 2025 | 256.00 | 260.00 | 256.00 | 257.00 | 257.00 | 1.38% | 10,134,030 |
| Sep 3, 2025 | 253.00 | 255.00 | 252.50 | 253.50 | 253.50 | - | 14,851,390 |
| Sep 2, 2025 | 257.50 | 260.00 | 253.00 | 253.50 | 253.50 | -0.98% | 16,130,880 |
| Sep 1, 2025 | 260.50 | 262.00 | 255.50 | 256.00 | 256.00 | -2.48% | 19,560,700 |
| Aug 29, 2025 | 267.50 | 268.50 | 262.50 | 262.50 | 262.50 | -1.32% | 13,535,300 |
| Aug 28, 2025 | 268.00 | 269.00 | 266.00 | 266.00 | 266.00 | -1.12% | 9,846,972 |
| Aug 27, 2025 | 266.50 | 269.00 | 265.00 | 269.00 | 269.00 | 1.51% | 17,608,230 |
| Aug 26, 2025 | 267.00 | 267.00 | 263.00 | 265.00 | 265.00 | -1.12% | 21,767,610 |
| Aug 25, 2025 | 263.00 | 268.00 | 260.50 | 268.00 | 268.00 | 3.68% | 24,748,590 |
| Aug 22, 2025 | 258.50 | 261.50 | 256.50 | 258.50 | 258.50 | -0.19% | 15,314,260 |
| Aug 21, 2025 | 262.00 | 263.00 | 257.00 | 259.00 | 259.00 | -0.19% | 25,938,090 |
| Aug 20, 2025 | 266.50 | 267.00 | 259.00 | 259.50 | 259.50 | -3.17% | 38,239,380 |
| Aug 19, 2025 | 267.50 | 269.00 | 266.50 | 268.00 | 268.00 | -0.37% | 14,933,570 |
| Aug 18, 2025 | 270.50 | 271.50 | 267.00 | 269.00 | 269.00 | -0.55% | 20,517,070 |
| Aug 15, 2025 | 272.00 | 273.50 | 267.50 | 270.50 | 270.50 | - | 24,656,970 |
| Aug 14, 2025 | 272.00 | 274.00 | 268.50 | 270.50 | 270.50 | -0.37% | 22,279,260 |
| Aug 13, 2025 | 284.00 | 285.00 | 271.00 | 271.50 | 271.50 | -4.06% | 66,058,210 |
| Aug 12, 2025 | 291.50 | 291.50 | 282.00 | 283.00 | 283.00 | -2.41% | 23,048,100 |
| Aug 11, 2025 | 288.50 | 290.50 | 283.50 | 290.00 | 290.00 | -0.17% | 17,453,640 |
| Aug 8, 2025 | 290.50 | 293.50 | 289.00 | 290.50 | 290.50 | 0.52% | 16,438,910 |
| Aug 7, 2025 | 288.50 | 294.00 | 288.00 | 289.00 | 289.00 | 0.17% | 20,917,240 |
| Aug 6, 2025 | 287.00 | 289.00 | 285.50 | 288.50 | 288.50 | 0.17% | 16,085,550 |
| Aug 5, 2025 | 284.00 | 288.00 | 282.00 | 288.00 | 288.00 | 2.49% | 24,658,020 |
| Aug 4, 2025 | 281.50 | 284.00 | 279.50 | 281.00 | 281.00 | -1.40% | 17,294,940 |
| Aug 1, 2025 | 276.00 | 285.00 | 276.00 | 285.00 | 285.00 | 1.24% | 20,318,200 |
| Jul 31, 2025 | 271.50 | 285.00 | 270.00 | 281.50 | 281.50 | 4.26% | 48,139,500 |
| Jul 30, 2025 | 269.00 | 270.00 | 265.50 | 270.00 | 270.00 | 0.93% | 10,446,380 |
| Jul 29, 2025 | 271.50 | 271.50 | 265.00 | 267.50 | 267.50 | -1.65% | 13,501,390 |
| Jul 28, 2025 | 269.00 | 272.00 | 269.00 | 272.00 | 272.00 | 1.30% | 14,252,000 |
| Jul 25, 2025 | 270.00 | 270.50 | 267.00 | 268.50 | 268.50 | -0.19% | 7,904,591 |
| Jul 24, 2025 | 266.00 | 270.00 | 265.00 | 269.00 | 269.00 | 1.70% | 15,718,470 |
| Jul 23, 2025 | 264.00 | 265.00 | 262.50 | 264.50 | 264.50 | 0.76% | 15,842,880 |
| Jul 22, 2025 | 273.00 | 274.00 | 261.50 | 262.50 | 262.50 | -4.02% | 30,152,530 |
| Jul 21, 2025 | 274.50 | 274.50 | 271.50 | 273.50 | 273.50 | - | 8,252,940 |
| Jul 18, 2025 | 273.50 | 276.00 | 272.50 | 273.50 | 273.50 | 0.92% | 12,539,630 |
| Jul 17, 2025 | 273.50 | 275.00 | 270.00 | 271.00 | 271.00 | -0.55% | 10,442,470 |
| Jul 16, 2025 | 272.00 | 276.00 | 271.50 | 272.50 | 272.50 | 0.74% | 13,919,070 |
| Jul 15, 2025 | 270.00 | 273.00 | 269.00 | 270.50 | 270.50 | 0.37% | 16,372,350 |