Quanta Storage Inc. (TPEX:6188)
Taiwan
· Delayed Price · Currency is TWD 90.10
-4.50 (-4.76%)
Mar 9, 2026, 1:30 PM CST
Quanta Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.20 | 91.10 | 88.20 | 90.10 | 90.10 | -4.76% | 1,932,298 |
| Mar 6, 2026 | 93.00 | 95.20 | 92.90 | 94.60 | 94.60 | 0.32% | 922,041 |
| Mar 5, 2026 | 95.00 | 95.80 | 93.10 | 94.30 | 94.30 | 1.51% | 1,379,690 |
| Mar 4, 2026 | 95.20 | 96.10 | 92.00 | 92.90 | 92.90 | -3.63% | 2,616,703 |
| Mar 3, 2026 | 99.60 | 99.80 | 96.10 | 96.40 | 96.40 | -3.02% | 2,543,785 |
| Mar 2, 2026 | 97.50 | 100.50 | 96.80 | 99.40 | 99.40 | -1.09% | 1,804,709 |
| Feb 26, 2026 | 99.40 | 103.00 | 99.40 | 100.50 | 100.50 | 0.90% | 2,446,401 |
| Feb 25, 2026 | 101.50 | 102.00 | 99.20 | 99.60 | 99.60 | -1.87% | 3,079,514 |
| Feb 24, 2026 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | - | 1,687,452 |
| Feb 23, 2026 | 99.50 | 102.00 | 97.50 | 101.50 | 101.50 | 2.22% | 2,473,838 |
| Feb 11, 2026 | 100.00 | 100.00 | 98.70 | 99.30 | 99.30 | -1.19% | 1,506,003 |
| Feb 10, 2026 | 101.00 | 101.50 | 99.30 | 100.50 | 100.50 | 1.21% | 1,308,302 |
| Feb 9, 2026 | 99.50 | 101.00 | 99.30 | 99.30 | 99.30 | 1.33% | 1,266,973 |
| Feb 6, 2026 | 100.00 | 100.00 | 97.40 | 98.00 | 98.00 | -3.45% | 2,799,028 |
| Feb 5, 2026 | 104.00 | 106.00 | 101.50 | 101.50 | 101.50 | -3.79% | 2,315,078 |
| Feb 4, 2026 | 102.00 | 106.50 | 101.50 | 105.50 | 105.50 | 3.43% | 2,603,807 |
| Feb 3, 2026 | 104.00 | 104.00 | 100.50 | 102.00 | 102.00 | 0.49% | 1,597,852 |
| Feb 2, 2026 | 104.00 | 104.50 | 100.50 | 101.50 | 101.50 | -4.25% | 2,764,450 |
| Jan 30, 2026 | 109.50 | 109.50 | 104.00 | 106.00 | 106.00 | -3.20% | 4,048,408 |
| Jan 29, 2026 | 117.00 | 117.50 | 108.00 | 109.50 | 109.50 | -6.01% | 11,408,232 |
| Jan 28, 2026 | 109.50 | 116.50 | 107.00 | 116.50 | 116.50 | 6.88% | 10,108,480 |
| Jan 27, 2026 | 112.50 | 112.50 | 108.00 | 109.00 | 109.00 | -2.24% | 2,831,635 |
| Jan 26, 2026 | 110.00 | 113.00 | 109.50 | 111.50 | 111.50 | 2.76% | 5,259,586 |
| Jan 23, 2026 | 110.00 | 113.50 | 108.00 | 108.50 | 108.50 | - | 5,657,275 |
| Jan 22, 2026 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | 1.88% | 3,091,717 |
| Jan 21, 2026 | 106.50 | 109.50 | 106.00 | 106.50 | 106.50 | -0.93% | 2,662,730 |
| Jan 20, 2026 | 108.50 | 109.50 | 107.00 | 107.50 | 107.50 | -1.38% | 2,755,807 |
| Jan 19, 2026 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -3.11% | 3,559,354 |
| Jan 16, 2026 | 111.50 | 112.50 | 109.00 | 112.50 | 112.50 | 2.27% | 3,437,050 |
| Jan 15, 2026 | 111.50 | 111.50 | 108.50 | 110.00 | 110.00 | -1.35% | 2,442,911 |
| Jan 14, 2026 | 111.50 | 112.50 | 110.50 | 111.50 | 111.50 | 0.45% | 2,393,435 |
| Jan 13, 2026 | 114.50 | 114.50 | 110.50 | 111.00 | 111.00 | -3.06% | 4,099,988 |
| Jan 12, 2026 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | 0.44% | 3,129,717 |
| Jan 9, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | -2.56% | 4,503,701 |
| Jan 8, 2026 | 121.00 | 122.50 | 115.00 | 117.00 | 117.00 | -0.85% | 13,140,604 |
| Jan 7, 2026 | 116.50 | 119.00 | 114.00 | 118.00 | 118.00 | 1.29% | 13,118,656 |
| Jan 6, 2026 | 110.00 | 118.00 | 108.50 | 116.50 | 116.50 | 7.87% | 15,544,160 |
| Jan 5, 2026 | 110.50 | 112.00 | 107.00 | 108.00 | 108.00 | -1.37% | 6,192,209 |
| Jan 2, 2026 | 108.00 | 110.50 | 107.00 | 109.50 | 109.50 | 2.34% | 5,395,289 |
| Dec 31, 2025 | 110.00 | 111.50 | 106.50 | 107.00 | 107.00 | -3.17% | 9,046,150 |
| Dec 30, 2025 | 106.00 | 111.00 | 104.50 | 110.50 | 110.50 | 4.74% | 9,633,894 |
| Dec 29, 2025 | 103.00 | 110.50 | 102.00 | 105.50 | 105.50 | 3.43% | 9,302,764 |
| Dec 26, 2025 | 100.50 | 104.00 | 100.50 | 102.00 | 102.00 | 2.00% | 2,659,140 |
| Dec 24, 2025 | 103.50 | 104.00 | 100.00 | 100.00 | 100.00 | -1.96% | 1,333,826 |
| Dec 23, 2025 | 102.00 | 105.00 | 101.50 | 102.00 | 102.00 | 0.99% | 1,748,895 |
| Dec 22, 2025 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 0.50% | 751,675 |
| Dec 19, 2025 | 99.30 | 101.00 | 99.30 | 100.50 | 100.50 | 2.03% | 1,147,699 |
| Dec 18, 2025 | 100.00 | 100.00 | 98.50 | 98.50 | 98.50 | -1.99% | 1,608,845 |
| Dec 17, 2025 | 101.50 | 102.50 | 100.50 | 100.50 | 100.50 | -0.50% | 976,315 |
| Dec 16, 2025 | 102.50 | 102.50 | 100.00 | 101.00 | 101.00 | -0.98% | 1,379,263 |
| Dec 15, 2025 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | -2.39% | 1,389,869 |
| Dec 12, 2025 | 103.50 | 104.50 | 102.00 | 104.50 | 104.50 | 1.46% | 1,854,956 |
| Dec 11, 2025 | 103.00 | 103.50 | 101.50 | 103.00 | 103.00 | 0.98% | 1,349,615 |
| Dec 10, 2025 | 101.00 | 102.50 | 101.00 | 102.00 | 102.00 | 0.99% | 1,014,833 |
| Dec 9, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | -2.42% | 1,296,248 |
| Dec 8, 2025 | 103.50 | 103.50 | 101.50 | 103.50 | 103.50 | - | 1,362,055 |
| 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 |