Quanta Storage Inc. (TPEX:6188)
Taiwan
· Delayed Price · Currency is TWD 103.50
-1.00 (-0.96%)
At close: Dec 5, 2025
Quanta Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.50 | 107.50 | 103.00 | 103.50 | 103.50 | -0.96% | 3,721,141 |
| Dec 4, 2025 | 106.00 | 108.50 | 104.50 | 104.50 | 104.50 | 0.97% | 7,203,910 |
| Dec 3, 2025 | 102.50 | 105.00 | 102.00 | 103.50 | 103.50 | 1.97% | 3,458,693 |
| Dec 2, 2025 | 102.50 | 103.00 | 101.00 | 101.50 | 101.50 | - | 1,191,345 |
| Dec 1, 2025 | 103.50 | 104.50 | 101.50 | 101.50 | 101.50 | -1.46% | 2,078,873 |
| Nov 28, 2025 | 105.00 | 105.00 | 102.50 | 103.00 | 103.00 | -2.37% | 2,558,450 |
| Nov 27, 2025 | 106.00 | 106.50 | 103.50 | 105.50 | 105.50 | 0.96% | 3,192,935 |
| Nov 26, 2025 | 101.50 | 104.50 | 101.50 | 104.50 | 104.50 | 3.98% | 2,839,948 |
| Nov 25, 2025 | 97.90 | 100.50 | 97.90 | 100.50 | 100.50 | 3.72% | 2,936,110 |
| Nov 24, 2025 | 98.00 | 98.50 | 95.40 | 96.90 | 96.90 | -0.21% | 2,912,240 |
| Nov 21, 2025 | 99.50 | 100.50 | 97.10 | 97.10 | 97.10 | -4.33% | 3,302,000 |
| Nov 20, 2025 | 98.60 | 102.00 | 98.10 | 101.50 | 101.50 | 4.75% | 5,301,806 |
| Nov 19, 2025 | 95.80 | 97.80 | 95.20 | 96.90 | 96.90 | 2.00% | 4,455,729 |
| Nov 18, 2025 | 94.10 | 96.90 | 93.20 | 95.00 | 95.00 | 0.11% | 2,814,416 |
| Nov 17, 2025 | 96.00 | 96.70 | 94.90 | 94.90 | 94.90 | -0.63% | 1,907,115 |
| Nov 14, 2025 | 96.50 | 98.30 | 95.50 | 95.50 | 95.50 | -3.54% | 3,207,294 |
| Nov 13, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -3.88% | 4,457,248 |
| Nov 12, 2025 | 105.50 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 1,771,283 |
| Nov 11, 2025 | 103.50 | 108.00 | 103.50 | 105.00 | 105.00 | 1.94% | 2,989,058 |
| Nov 10, 2025 | 103.50 | 104.50 | 103.00 | 103.00 | 103.00 | -0.48% | 1,281,112 |
| Nov 7, 2025 | 102.50 | 104.00 | 100.50 | 103.50 | 103.50 | 0.49% | 2,167,068 |
| Nov 6, 2025 | 104.00 | 104.50 | 102.00 | 103.00 | 103.00 | -0.48% | 1,319,333 |
| Nov 5, 2025 | 101.00 | 103.50 | 100.00 | 103.50 | 103.50 | - | 1,725,123 |
| Nov 4, 2025 | 108.50 | 109.00 | 103.00 | 103.50 | 103.50 | -4.17% | 3,259,174 |
| Nov 3, 2025 | 106.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1.41% | 2,343,006 |
| Oct 31, 2025 | 105.00 | 106.50 | 104.50 | 106.50 | 106.50 | 2.40% | 1,508,946 |
| Oct 30, 2025 | 106.50 | 107.50 | 104.00 | 104.00 | 104.00 | -1.89% | 1,458,142 |
| Oct 29, 2025 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | - | 1,354,388 |
| Oct 28, 2025 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | -0.47% | 1,315,969 |
| Oct 27, 2025 | 107.00 | 107.50 | 105.50 | 106.50 | 106.50 | 0.47% | 1,395,095 |
| Oct 23, 2025 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | -2.30% | 1,560,402 |
| Oct 22, 2025 | 107.50 | 110.00 | 107.00 | 108.50 | 108.50 | - | 1,715,841 |
| Oct 21, 2025 | 106.50 | 110.00 | 105.50 | 108.50 | 108.50 | 2.84% | 4,291,940 |
| Oct 20, 2025 | 104.50 | 106.00 | 103.50 | 105.50 | 105.50 | 1.93% | 1,671,175 |
| Oct 17, 2025 | 104.00 | 105.00 | 103.00 | 103.50 | 103.50 | -1.90% | 1,515,336 |
| Oct 16, 2025 | 105.00 | 106.50 | 104.00 | 105.50 | 105.50 | 1.44% | 1,678,852 |
| Oct 15, 2025 | 104.00 | 105.00 | 102.50 | 104.00 | 104.00 | 0.97% | 2,139,283 |
| Oct 14, 2025 | 108.50 | 109.00 | 103.00 | 103.00 | 103.00 | -4.19% | 3,359,600 |
| Oct 13, 2025 | 103.00 | 108.00 | 102.50 | 107.50 | 107.50 | -2.27% | 3,231,013 |
| Oct 9, 2025 | 114.00 | 114.50 | 109.50 | 110.00 | 110.00 | -3.08% | 4,158,876 |
| Oct 8, 2025 | 113.50 | 114.00 | 112.50 | 113.50 | 113.50 | 1.34% | 2,705,884 |
| Oct 7, 2025 | 112.50 | 114.00 | 111.50 | 112.00 | 112.00 | - | 2,823,250 |
| Oct 3, 2025 | 112.00 | 113.50 | 111.00 | 112.00 | 112.00 | 0.90% | 2,519,301 |
| Oct 2, 2025 | 115.00 | 115.50 | 110.50 | 111.00 | 111.00 | -3.06% | 6,373,765 |
| Oct 1, 2025 | 115.50 | 116.00 | 113.50 | 114.50 | 114.50 | - | 4,063,119 |
| Sep 30, 2025 | 118.00 | 118.00 | 114.00 | 114.50 | 114.50 | -2.97% | 9,057,563 |
| Sep 26, 2025 | 125.50 | 126.00 | 117.00 | 118.00 | 118.00 | -9.23% | 28,728,730 |
| Sep 25, 2025 | 123.00 | 131.00 | 123.00 | 130.00 | 130.00 | 7.00% | 28,362,710 |
| Sep 24, 2025 | 123.50 | 124.00 | 119.50 | 121.50 | 121.50 | -1.62% | 4,914,236 |
| Sep 23, 2025 | 127.50 | 128.00 | 123.00 | 123.50 | 123.50 | -2.37% | 8,674,207 |
| Sep 22, 2025 | 123.00 | 128.50 | 123.00 | 126.50 | 126.50 | 3.27% | 13,250,550 |
| Sep 19, 2025 | 123.50 | 124.00 | 121.00 | 122.50 | 122.50 | -1.21% | 6,382,284 |
| Sep 18, 2025 | 125.00 | 125.00 | 121.50 | 124.00 | 124.00 | -0.80% | 10,893,660 |
| Sep 17, 2025 | 119.50 | 125.50 | 119.50 | 125.00 | 125.00 | 4.17% | 18,232,410 |
| Sep 16, 2025 | 120.00 | 124.50 | 118.50 | 120.00 | 120.00 | 0.84% | 17,148,750 |
| Sep 15, 2025 | 117.50 | 120.50 | 116.00 | 119.00 | 119.00 | 1.28% | 5,432,566 |
| Sep 12, 2025 | 117.50 | 119.00 | 116.00 | 117.50 | 117.50 | 1.29% | 3,324,479 |
| Sep 11, 2025 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | -3.73% | 6,456,060 |
| Sep 10, 2025 | 117.00 | 121.00 | 115.50 | 120.50 | 120.50 | 3.88% | 8,993,369 |
| Sep 9, 2025 | 116.00 | 119.50 | 115.50 | 116.00 | 116.00 | 1.31% | 6,454,939 |
| Sep 8, 2025 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | -1.29% | 2,951,653 |
| Sep 5, 2025 | 115.50 | 117.00 | 114.50 | 116.00 | 116.00 | 1.75% | 3,332,003 |
| Sep 4, 2025 | 118.00 | 119.00 | 113.50 | 114.00 | 114.00 | -2.56% | 5,520,948 |
| Sep 3, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 4,913,024 |
| Sep 2, 2025 | 119.00 | 119.00 | 113.00 | 115.00 | 115.00 | -1.29% | 7,285,917 |
| Sep 1, 2025 | 123.00 | 124.00 | 115.00 | 116.50 | 116.50 | -6.05% | 14,043,890 |
| Aug 29, 2025 | 125.00 | 129.00 | 122.00 | 124.00 | 124.00 | - | 21,654,430 |
| Aug 28, 2025 | 123.50 | 132.00 | 121.00 | 124.00 | 124.00 | 1.22% | 40,402,820 |
| Aug 27, 2025 | 118.00 | 124.00 | 115.50 | 122.50 | 122.50 | 6.06% | 30,451,400 |
| Aug 26, 2025 | 115.00 | 117.00 | 112.00 | 115.50 | 115.50 | 0.43% | 12,405,600 |
| Aug 25, 2025 | 112.50 | 119.00 | 110.50 | 115.00 | 115.00 | 3.60% | 29,598,890 |
| Aug 22, 2025 | 104.00 | 111.50 | 103.50 | 111.00 | 111.00 | 7.77% | 14,838,710 |
| Aug 21, 2025 | 104.00 | 105.50 | 102.50 | 103.00 | 103.00 | 1.48% | 4,261,588 |
| Aug 20, 2025 | 105.00 | 106.00 | 101.50 | 101.50 | 101.50 | -5.58% | 6,130,899 |
| Aug 19, 2025 | 111.00 | 111.50 | 105.50 | 107.50 | 107.50 | -2.27% | 12,104,220 |
| Aug 18, 2025 | 99.90 | 110.00 | 99.50 | 110.00 | 110.00 | 8.37% | 16,753,170 |
| Aug 15, 2025 | 98.80 | 102.00 | 98.00 | 101.50 | 100.00 | 3.05% | 5,650,059 |
| Aug 14, 2025 | 100.50 | 100.50 | 98.20 | 98.50 | 97.04 | -1.99% | 4,779,540 |
| Aug 13, 2025 | 106.50 | 107.50 | 100.00 | 100.50 | 99.01 | -2.90% | 15,491,040 |
| Aug 12, 2025 | 95.20 | 103.50 | 94.20 | 103.50 | 101.97 | 9.64% | 12,915,020 |
| Aug 11, 2025 | 94.00 | 94.40 | 92.70 | 94.40 | 93.00 | 1.72% | 2,458,689 |
| Aug 8, 2025 | 92.60 | 94.00 | 92.20 | 92.80 | 91.43 | 1.31% | 3,118,113 |
| Aug 7, 2025 | 93.10 | 93.40 | 91.00 | 91.60 | 90.25 | -0.65% | 1,952,583 |
| Aug 6, 2025 | 92.80 | 93.40 | 91.90 | 92.20 | 90.84 | - | 2,146,408 |
| Aug 5, 2025 | 91.50 | 92.80 | 90.90 | 92.20 | 90.84 | 1.54% | 2,787,046 |
| Aug 4, 2025 | 88.90 | 91.40 | 88.60 | 90.80 | 89.46 | 2.14% | 2,798,901 |
| Aug 1, 2025 | 87.10 | 89.50 | 86.20 | 88.90 | 87.59 | 0.45% | 1,040,095 |
| Jul 31, 2025 | 88.60 | 89.10 | 88.30 | 88.50 | 87.19 | 0.23% | 807,930 |
| Jul 30, 2025 | 88.50 | 88.70 | 87.30 | 88.30 | 87.00 | - | 490,371 |
| Jul 29, 2025 | 89.00 | 89.20 | 87.40 | 88.30 | 87.00 | -1.01% | 739,847 |
| Jul 28, 2025 | 88.60 | 89.60 | 87.90 | 89.20 | 87.88 | 0.68% | 819,357 |
| Jul 25, 2025 | 90.50 | 90.50 | 88.20 | 88.60 | 87.29 | -1.12% | 617,016 |
| Jul 24, 2025 | 90.30 | 90.50 | 88.60 | 89.60 | 88.28 | 0.56% | 802,478 |
| Jul 23, 2025 | 87.40 | 90.80 | 87.30 | 89.10 | 87.78 | 2.89% | 1,721,266 |
| Jul 22, 2025 | 90.90 | 90.90 | 86.40 | 86.60 | 85.32 | -3.78% | 1,552,409 |
| Jul 21, 2025 | 90.90 | 91.50 | 89.60 | 90.00 | 88.67 | 0.22% | 971,507 |
| Jul 18, 2025 | 90.10 | 91.80 | 89.80 | 89.80 | 88.47 | 0.67% | 2,458,507 |
| Jul 17, 2025 | 88.20 | 89.50 | 87.90 | 89.20 | 87.88 | 1.94% | 1,076,263 |
| Jul 16, 2025 | 87.50 | 88.50 | 87.40 | 87.50 | 86.21 | 0.69% | 918,384 |
| Jul 15, 2025 | 86.20 | 86.90 | 85.80 | 86.90 | 85.62 | 0.81% | 361,503 |