Quanta Computer Inc. (TPE:2382)
Taiwan
· Delayed Price · Currency is TWD 322.00
+1.00 (0.31%)
Apr 29, 2026, 1:30 PM CST
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 328.50 | 330.00 | 319.00 | 320.00 | - | -1.69% | 6,301,706 |
| Apr 27, 2026 | 328.00 | 328.50 | 319.50 | 325.50 | 325.50 | 0.77% | 16,453,590 |
| Apr 24, 2026 | 325.00 | 326.50 | 318.00 | 323.00 | 323.00 | 0.31% | 18,393,590 |
| Apr 23, 2026 | 337.50 | 339.00 | 317.00 | 322.00 | 322.00 | -3.88% | 27,349,239 |
| Apr 22, 2026 | 342.00 | 345.00 | 333.50 | 335.00 | 335.00 | -1.47% | 18,439,840 |
| Apr 21, 2026 | 333.00 | 341.00 | 332.00 | 340.00 | 340.00 | 3.34% | 24,631,020 |
| Apr 20, 2026 | 320.00 | 330.50 | 320.00 | 329.00 | 329.00 | 1.86% | 19,334,370 |
| Apr 17, 2026 | 320.00 | 327.50 | 317.50 | 323.00 | 323.00 | 1.41% | 20,083,510 |
| Apr 16, 2026 | 314.50 | 318.50 | 311.00 | 318.50 | 318.50 | 3.24% | 18,460,250 |
| Apr 15, 2026 | 324.00 | 325.00 | 307.00 | 308.50 | 308.50 | -4.49% | 34,122,733 |
| Apr 14, 2026 | 321.00 | 329.50 | 321.00 | 323.00 | 323.00 | 1.25% | 20,443,950 |
| Apr 13, 2026 | 320.00 | 320.50 | 313.00 | 319.00 | 319.00 | -0.78% | 16,849,027 |
| Apr 10, 2026 | 315.00 | 327.50 | 312.00 | 321.50 | 321.50 | 2.72% | 39,034,670 |
| Apr 9, 2026 | 304.50 | 314.00 | 295.00 | 313.00 | 313.00 | 1.79% | 46,735,630 |
| Apr 8, 2026 | 295.00 | 307.50 | 293.50 | 307.50 | 307.50 | 6.40% | 54,259,790 |
| Apr 7, 2026 | 287.00 | 289.50 | 284.00 | 289.00 | 289.00 | 1.58% | 9,060,786 |
| Apr 2, 2026 | 290.50 | 291.50 | 284.50 | 284.50 | 284.50 | -2.07% | 11,155,760 |
| Apr 1, 2026 | 287.00 | 291.00 | 285.00 | 290.50 | 290.50 | 4.31% | 18,735,080 |
| Mar 31, 2026 | 280.00 | 284.50 | 278.00 | 278.50 | 278.50 | -0.89% | 16,831,320 |
| Mar 30, 2026 | 282.00 | 284.50 | 280.50 | 281.00 | 281.00 | -2.77% | 17,415,484 |
| Mar 27, 2026 | 283.50 | 289.50 | 282.00 | 289.00 | 289.00 | 0.70% | 13,030,800 |
| Mar 26, 2026 | 287.00 | 291.00 | 284.00 | 287.00 | 287.00 | 0.70% | 11,451,879 |
| Mar 25, 2026 | 286.50 | 288.00 | 282.50 | 285.00 | 285.00 | 1.24% | 9,243,933 |
| Mar 24, 2026 | 283.00 | 285.00 | 281.00 | 281.50 | 281.50 | 0.54% | 10,369,842 |
| Mar 23, 2026 | 278.50 | 282.50 | 275.50 | 280.00 | 280.00 | -1.23% | 15,477,296 |
| Mar 20, 2026 | 286.00 | 288.00 | 281.00 | 283.50 | 283.50 | -1.05% | 13,330,676 |
| Mar 19, 2026 | 290.50 | 292.00 | 286.00 | 286.50 | 286.50 | -2.22% | 10,429,620 |
| Mar 18, 2026 | 292.00 | 295.00 | 291.50 | 293.00 | 293.00 | 1.38% | 18,685,140 |
| Mar 17, 2026 | 290.50 | 292.50 | 288.00 | 289.00 | 289.00 | - | 14,052,690 |
| Mar 16, 2026 | 290.00 | 292.00 | 287.50 | 289.00 | 289.00 | - | 14,729,400 |
| Mar 13, 2026 | 286.00 | 290.00 | 283.50 | 289.00 | 289.00 | 0.17% | 10,001,210 |
| Mar 12, 2026 | 289.50 | 290.50 | 284.50 | 288.50 | 288.50 | -0.17% | 14,366,880 |
| Mar 11, 2026 | 283.00 | 290.00 | 283.00 | 289.00 | 289.00 | 2.30% | 18,070,456 |
| Mar 10, 2026 | 286.00 | 287.50 | 279.50 | 282.50 | 282.50 | 0.18% | 16,538,360 |
| 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 |