Quanta Computer Inc. (TPE:2382)
Taiwan
· Delayed Price · Currency is TWD 282.00
-7.00 (-2.42%)
At close: Mar 9, 2026
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 272.50 | 282.00 | 272.00 | 282.00 | 282.00 | -2.42% | 18,419,730 |
| Mar 6, 2026 | 287.00 | 289.00 | 282.50 | 289.00 | 289.00 | -0.17% | 12,981,360 |
| Mar 5, 2026 | 288.00 | 293.00 | 286.00 | 289.50 | 289.50 | 3.02% | 19,815,770 |
| Mar 4, 2026 | 289.00 | 289.50 | 281.00 | 281.00 | 281.00 | -4.58% | 32,154,520 |
| Mar 3, 2026 | 302.00 | 302.00 | 293.00 | 294.50 | 294.50 | -2.16% | 22,103,360 |
| Mar 2, 2026 | 291.50 | 302.00 | 289.00 | 301.00 | 301.00 | 3.26% | 45,286,580 |
| Feb 26, 2026 | 302.00 | 302.00 | 290.00 | 291.50 | 291.50 | -2.02% | 24,802,570 |
| Feb 25, 2026 | 285.50 | 299.00 | 285.50 | 297.50 | 297.50 | 4.75% | 49,605,890 |
| Feb 24, 2026 | 286.50 | 286.50 | 282.00 | 284.00 | 284.00 | 0.18% | 13,613,340 |
| Feb 23, 2026 | 288.00 | 288.50 | 282.50 | 283.50 | 283.50 | -0.87% | 21,172,670 |
| Feb 11, 2026 | 286.00 | 286.50 | 281.00 | 286.00 | 286.00 | 0.35% | 16,617,140 |
| Feb 10, 2026 | 285.00 | 287.00 | 282.50 | 285.00 | 285.00 | 0.35% | 15,443,370 |
| Feb 9, 2026 | 284.00 | 285.00 | 281.50 | 284.00 | 284.00 | 1.61% | 12,804,351 |
| Feb 6, 2026 | 273.50 | 280.00 | 268.50 | 279.50 | 279.50 | 2.38% | 18,507,030 |
| Feb 5, 2026 | 275.50 | 281.50 | 272.00 | 273.00 | 273.00 | -1.80% | 11,581,789 |
| Feb 4, 2026 | 274.50 | 278.50 | 272.50 | 278.00 | 278.00 | 0.54% | 9,783,086 |
| Feb 3, 2026 | 278.50 | 281.00 | 272.00 | 276.50 | 276.50 | 1.28% | 13,878,060 |
| Feb 2, 2026 | 279.50 | 279.50 | 271.50 | 273.00 | 273.00 | -2.50% | 17,031,984 |
| Jan 30, 2026 | 282.50 | 283.00 | 276.50 | 280.00 | 280.00 | -1.06% | 17,304,894 |
| Jan 29, 2026 | 287.00 | 288.00 | 281.50 | 283.00 | 283.00 | -1.39% | 11,239,020 |
| Jan 28, 2026 | 288.00 | 292.00 | 284.50 | 287.00 | 287.00 | -0.17% | 15,431,496 |
| Jan 27, 2026 | 287.50 | 290.00 | 285.00 | 287.50 | 287.50 | 0.17% | 11,372,090 |
| Jan 26, 2026 | 283.00 | 287.00 | 280.50 | 287.00 | 287.00 | 2.50% | 18,873,970 |
| Jan 23, 2026 | 284.50 | 285.50 | 278.50 | 280.00 | 280.00 | -1.06% | 12,404,270 |
| Jan 22, 2026 | 279.50 | 283.00 | 278.50 | 283.00 | 283.00 | 2.91% | 16,052,430 |
| Jan 21, 2026 | 275.50 | 279.50 | 273.50 | 275.00 | 275.00 | -0.90% | 15,233,750 |
| Jan 20, 2026 | 281.00 | 282.00 | 277.00 | 277.50 | 277.50 | -1.60% | 13,982,820 |
| Jan 19, 2026 | 288.50 | 288.50 | 281.50 | 282.00 | 282.00 | -2.59% | 16,471,510 |
| Jan 16, 2026 | 286.00 | 290.00 | 285.50 | 289.50 | 289.50 | 2.30% | 24,234,050 |
| Jan 15, 2026 | 285.50 | 285.50 | 279.50 | 283.00 | 283.00 | -1.05% | 15,697,630 |
| Jan 14, 2026 | 282.00 | 287.00 | 280.00 | 286.00 | 286.00 | 2.51% | 28,280,650 |
| Jan 13, 2026 | 284.00 | 285.00 | 277.00 | 279.00 | 279.00 | -0.53% | 17,242,920 |
| Jan 12, 2026 | 285.50 | 286.00 | 278.00 | 280.50 | 280.50 | -0.88% | 20,975,310 |
| Jan 9, 2026 | 278.00 | 287.50 | 277.00 | 283.00 | 283.00 | 3.66% | 50,339,270 |
| Jan 8, 2026 | 280.50 | 281.00 | 272.00 | 273.00 | 273.00 | -3.19% | 24,777,370 |
| Jan 7, 2026 | 282.00 | 285.00 | 280.50 | 282.00 | 282.00 | - | 19,165,220 |
| Jan 6, 2026 | 277.00 | 282.00 | 273.50 | 282.00 | 282.00 | 1.44% | 24,073,650 |
| Jan 5, 2026 | 277.50 | 280.00 | 275.00 | 278.00 | 278.00 | 0.36% | 26,019,670 |
| Jan 2, 2026 | 274.00 | 280.00 | 270.00 | 277.00 | 277.00 | 1.84% | 23,284,210 |
| Dec 31, 2025 | 263.50 | 272.50 | 263.50 | 272.00 | 272.00 | 3.42% | 24,402,070 |
| 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% | 14,914,340 |
| 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% | 19,486,070 |
| 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% | 28,192,670 |
| 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% | 27,400,390 |
| 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 | - | 11,243,190 |
| Dec 5, 2025 | 294.50 | 301.00 | 294.00 | 297.50 | 297.50 | 1.02% | 22,303,250 |
| Dec 4, 2025 | 293.00 | 294.50 | 292.00 | 294.50 | 294.50 | 0.68% | 11,696,620 |
| Dec 3, 2025 | 287.50 | 293.00 | 287.50 | 292.50 | 292.50 | 1.39% | 15,038,610 |
| Dec 2, 2025 | 288.00 | 293.00 | 287.50 | 288.50 | 288.50 | 0.52% | 15,836,910 |
| Dec 1, 2025 | 283.00 | 288.00 | 282.00 | 287.00 | 287.00 | 1.77% | 16,698,150 |
| Nov 28, 2025 | 281.00 | 284.00 | 276.00 | 282.00 | 282.00 | 0.18% | 12,850,060 |
| 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% | 15,029,650 |
| Nov 21, 2025 | 267.50 | 272.00 | 266.50 | 270.00 | 270.00 | -1.46% | 13,962,050 |
| 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 |