Quanta Storage Inc. (TPEX:6188)
Taiwan
· Delayed Price · Currency is TWD 83.80
+2.50 (3.08%)
Apr 29, 2026, 11:20 AM CST
Quanta Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.50 | 82.70 | 80.50 | 81.30 | 81.30 | 0.37% | 2,827,566 |
| Apr 27, 2026 | 82.80 | 83.50 | 79.60 | 81.00 | 81.00 | -2.17% | 3,290,594 |
| Apr 24, 2026 | 85.90 | 85.90 | 82.20 | 82.80 | 82.80 | -2.70% | 2,172,320 |
| Apr 23, 2026 | 89.50 | 89.50 | 83.20 | 85.10 | 85.10 | -3.73% | 3,868,284 |
| Apr 22, 2026 | 85.50 | 89.70 | 85.50 | 88.40 | 88.40 | 3.39% | 3,166,173 |
| Apr 21, 2026 | 86.20 | 86.80 | 84.50 | 85.50 | 85.50 | -0.35% | 3,338,677 |
| Apr 20, 2026 | 87.00 | 87.70 | 85.50 | 85.80 | 85.80 | -0.58% | 1,858,187 |
| Apr 17, 2026 | 86.90 | 87.30 | 86.10 | 86.30 | 86.30 | -1.37% | 1,665,651 |
| Apr 16, 2026 | 87.50 | 88.40 | 86.60 | 87.50 | 87.50 | 1.04% | 1,896,585 |
| Apr 15, 2026 | 89.00 | 89.40 | 86.20 | 86.60 | 86.60 | -1.25% | 2,373,583 |
| Apr 14, 2026 | 87.20 | 89.20 | 86.70 | 87.70 | 87.70 | 1.27% | 2,371,673 |
| Apr 13, 2026 | 87.50 | 87.50 | 85.20 | 86.60 | 86.60 | -1.03% | 1,586,453 |
| Apr 10, 2026 | 88.00 | 88.80 | 86.50 | 87.50 | 87.50 | -0.11% | 1,859,855 |
| Apr 9, 2026 | 89.40 | 89.40 | 87.50 | 87.60 | 87.60 | -2.01% | 1,069,296 |
| Apr 8, 2026 | 87.80 | 89.70 | 87.80 | 89.40 | 89.40 | 2.88% | 1,161,663 |
| Apr 7, 2026 | 86.50 | 86.90 | 85.80 | 86.90 | 86.90 | 1.64% | 910,687 |
| Apr 2, 2026 | 88.90 | 88.90 | 85.10 | 85.50 | 85.50 | -3.28% | 1,866,540 |
| Apr 1, 2026 | 88.40 | 89.20 | 88.20 | 88.40 | 88.40 | 2.08% | 578,815 |
| Mar 31, 2026 | 87.00 | 89.50 | 86.10 | 86.60 | 86.60 | -1.03% | 1,483,111 |
| Mar 30, 2026 | 89.50 | 89.70 | 87.10 | 87.50 | 87.50 | -3.95% | 1,846,625 |
| Mar 27, 2026 | 90.30 | 91.30 | 90.10 | 91.10 | 91.10 | -0.55% | 649,586 |
| Mar 26, 2026 | 94.30 | 95.00 | 91.60 | 91.60 | 91.60 | -3.48% | 1,253,264 |
| Mar 25, 2026 | 95.30 | 96.40 | 94.70 | 94.90 | 93.20 | 0.96% | 944,023 |
| Mar 24, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 92.32 | -0.63% | 765,750 |
| Mar 23, 2026 | 96.00 | 97.00 | 94.50 | 94.60 | 92.91 | -3.07% | 887,843 |
| Mar 20, 2026 | 97.10 | 99.70 | 96.40 | 97.60 | 95.85 | 0.72% | 1,137,713 |
| Mar 19, 2026 | 99.50 | 99.50 | 96.60 | 96.90 | 95.16 | -4.06% | 1,718,052 |
| Mar 18, 2026 | 99.20 | 102.00 | 99.20 | 101.00 | 99.19 | 2.12% | 2,970,774 |
| Mar 17, 2026 | 97.30 | 99.50 | 96.60 | 98.90 | 97.13 | 2.81% | 1,668,897 |
| Mar 16, 2026 | 94.90 | 97.30 | 93.90 | 96.20 | 94.48 | 2.34% | 1,267,940 |
| Mar 13, 2026 | 94.20 | 95.00 | 93.70 | 94.00 | 92.32 | -1.36% | 1,018,729 |
| Mar 12, 2026 | 94.20 | 95.80 | 94.20 | 95.30 | 93.59 | 0.42% | 983,847 |
| Mar 11, 2026 | 92.50 | 95.50 | 92.50 | 94.90 | 93.20 | 3.04% | 1,036,389 |
| Mar 10, 2026 | 91.90 | 93.00 | 91.20 | 92.10 | 90.45 | 2.22% | 1,069,148 |
| Mar 9, 2026 | 88.20 | 91.10 | 88.20 | 90.10 | 88.49 | -4.76% | 1,932,298 |
| Mar 6, 2026 | 93.00 | 95.20 | 92.90 | 94.60 | 92.91 | 0.32% | 922,041 |
| Mar 5, 2026 | 95.00 | 95.80 | 93.10 | 94.30 | 92.61 | 1.51% | 1,379,690 |
| Mar 4, 2026 | 95.20 | 96.10 | 92.00 | 92.90 | 91.24 | -3.63% | 2,616,703 |
| Mar 3, 2026 | 99.60 | 99.80 | 96.10 | 96.40 | 94.67 | -3.02% | 2,543,785 |
| Mar 2, 2026 | 97.50 | 100.50 | 96.80 | 99.40 | 97.62 | -1.09% | 1,804,709 |
| Feb 26, 2026 | 99.40 | 103.00 | 99.40 | 100.50 | 98.70 | 0.90% | 2,446,401 |
| Feb 25, 2026 | 101.50 | 102.00 | 99.20 | 99.60 | 97.82 | -1.87% | 3,079,514 |
| Feb 24, 2026 | 101.50 | 102.00 | 100.00 | 101.50 | 99.68 | - | 1,687,452 |
| Feb 23, 2026 | 99.50 | 102.00 | 97.50 | 101.50 | 99.68 | 2.22% | 2,473,838 |
| Feb 11, 2026 | 100.00 | 100.00 | 98.70 | 99.30 | 97.52 | -1.19% | 1,506,003 |
| Feb 10, 2026 | 101.00 | 101.50 | 99.30 | 100.50 | 98.70 | 1.21% | 1,308,302 |
| Feb 9, 2026 | 99.50 | 101.00 | 99.30 | 99.30 | 97.52 | 1.33% | 1,266,973 |
| Feb 6, 2026 | 100.00 | 100.00 | 97.40 | 98.00 | 96.24 | -3.45% | 2,799,028 |
| Feb 5, 2026 | 104.00 | 106.00 | 101.50 | 101.50 | 99.68 | -3.79% | 2,315,078 |
| Feb 4, 2026 | 102.00 | 106.50 | 101.50 | 105.50 | 103.61 | 3.43% | 2,603,807 |
| Feb 3, 2026 | 104.00 | 104.00 | 100.50 | 102.00 | 100.17 | 0.49% | 1,597,852 |
| Feb 2, 2026 | 104.00 | 104.50 | 100.50 | 101.50 | 99.68 | -4.25% | 2,764,450 |
| Jan 30, 2026 | 109.50 | 109.50 | 104.00 | 106.00 | 104.10 | -3.20% | 4,048,408 |
| Jan 29, 2026 | 117.00 | 117.50 | 108.00 | 109.50 | 107.54 | -6.01% | 11,408,230 |
| Jan 28, 2026 | 109.50 | 116.50 | 107.00 | 116.50 | 114.41 | 6.88% | 10,108,480 |
| Jan 27, 2026 | 112.50 | 112.50 | 108.00 | 109.00 | 107.05 | -2.24% | 2,831,635 |
| Jan 26, 2026 | 110.00 | 113.00 | 109.50 | 111.50 | 109.50 | 2.76% | 5,259,586 |
| Jan 23, 2026 | 110.00 | 113.50 | 108.00 | 108.50 | 106.56 | - | 5,657,275 |
| Jan 22, 2026 | 108.50 | 110.00 | 107.00 | 108.50 | 106.56 | 1.88% | 3,091,717 |
| Jan 21, 2026 | 106.50 | 109.50 | 106.00 | 106.50 | 104.59 | -0.93% | 2,662,730 |
| Jan 20, 2026 | 108.50 | 109.50 | 107.00 | 107.50 | 105.57 | -1.38% | 2,755,807 |
| Jan 19, 2026 | 112.00 | 112.00 | 108.00 | 109.00 | 107.05 | -3.11% | 3,559,354 |
| Jan 16, 2026 | 111.50 | 112.50 | 109.00 | 112.50 | 110.48 | 2.27% | 3,437,050 |
| Jan 15, 2026 | 111.50 | 111.50 | 108.50 | 110.00 | 108.03 | -1.35% | 2,442,911 |
| Jan 14, 2026 | 111.50 | 112.50 | 110.50 | 111.50 | 109.50 | 0.45% | 2,393,435 |
| Jan 13, 2026 | 114.50 | 114.50 | 110.50 | 111.00 | 109.01 | -3.06% | 4,099,988 |
| Jan 12, 2026 | 115.50 | 115.50 | 113.50 | 114.50 | 112.45 | 0.44% | 3,129,717 |
| Jan 9, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 111.96 | -2.56% | 4,503,701 |
| Jan 8, 2026 | 121.00 | 122.50 | 115.00 | 117.00 | 114.90 | -0.85% | 13,140,600 |
| Jan 7, 2026 | 116.50 | 119.00 | 114.00 | 118.00 | 115.89 | 1.29% | 13,118,650 |
| Jan 6, 2026 | 110.00 | 118.00 | 108.50 | 116.50 | 114.41 | 7.87% | 15,544,160 |
| Jan 5, 2026 | 110.50 | 112.00 | 107.00 | 108.00 | 106.07 | -1.37% | 6,192,209 |
| Jan 2, 2026 | 108.00 | 110.50 | 107.00 | 109.50 | 107.54 | 2.34% | 5,395,289 |
| Dec 31, 2025 | 110.00 | 111.50 | 106.50 | 107.00 | 105.08 | -3.17% | 9,046,150 |
| Dec 30, 2025 | 106.00 | 111.00 | 104.50 | 110.50 | 108.52 | 4.74% | 9,633,894 |
| Dec 29, 2025 | 103.00 | 110.50 | 102.00 | 105.50 | 103.61 | 3.43% | 9,302,764 |
| Dec 26, 2025 | 100.50 | 104.00 | 100.50 | 102.00 | 100.17 | 2.00% | 2,659,140 |
| Dec 24, 2025 | 103.50 | 104.00 | 100.00 | 100.00 | 98.21 | -1.96% | 1,333,826 |
| Dec 23, 2025 | 102.00 | 105.00 | 101.50 | 102.00 | 100.17 | 0.99% | 1,748,895 |
| Dec 22, 2025 | 101.50 | 102.00 | 101.00 | 101.00 | 99.19 | 0.50% | 751,675 |
| Dec 19, 2025 | 99.30 | 101.00 | 99.30 | 100.50 | 98.70 | 2.03% | 1,147,699 |
| Dec 18, 2025 | 100.00 | 100.00 | 98.50 | 98.50 | 96.74 | -1.99% | 1,608,845 |
| Dec 17, 2025 | 101.50 | 102.50 | 100.50 | 100.50 | 98.70 | -0.50% | 976,315 |
| Dec 16, 2025 | 102.50 | 102.50 | 100.00 | 101.00 | 99.19 | -0.98% | 1,379,263 |
| Dec 15, 2025 | 103.50 | 103.50 | 101.50 | 102.00 | 100.17 | -2.39% | 1,389,869 |
| Dec 12, 2025 | 103.50 | 104.50 | 102.00 | 104.50 | 102.63 | 1.46% | 1,854,956 |
| Dec 11, 2025 | 103.00 | 103.50 | 101.50 | 103.00 | 101.15 | 0.98% | 1,349,615 |
| Dec 10, 2025 | 101.00 | 102.50 | 101.00 | 102.00 | 100.17 | 0.99% | 1,014,833 |
| Dec 9, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 99.19 | -2.42% | 1,296,248 |
| Dec 8, 2025 | 103.50 | 103.50 | 101.50 | 103.50 | 101.65 | - | 1,362,055 |
| Dec 5, 2025 | 105.50 | 107.50 | 103.00 | 103.50 | 101.65 | -0.96% | 3,721,141 |
| Dec 4, 2025 | 106.00 | 108.50 | 104.50 | 104.50 | 102.63 | 0.97% | 7,203,910 |
| Dec 3, 2025 | 102.50 | 105.00 | 102.00 | 103.50 | 101.65 | 1.97% | 3,458,693 |
| Dec 2, 2025 | 102.50 | 103.00 | 101.00 | 101.50 | 99.68 | - | 1,191,345 |
| Dec 1, 2025 | 103.50 | 104.50 | 101.50 | 101.50 | 99.68 | -1.46% | 2,078,873 |
| Nov 28, 2025 | 105.00 | 105.00 | 102.50 | 103.00 | 101.15 | -2.37% | 2,558,450 |
| Nov 27, 2025 | 106.00 | 106.50 | 103.50 | 105.50 | 103.61 | 0.96% | 3,192,935 |
| Nov 26, 2025 | 101.50 | 104.50 | 101.50 | 104.50 | 102.63 | 3.98% | 2,839,948 |
| Nov 25, 2025 | 97.90 | 100.50 | 97.90 | 100.50 | 98.70 | 3.72% | 2,936,110 |
| Nov 24, 2025 | 98.00 | 98.50 | 95.40 | 96.90 | 95.16 | -0.21% | 2,912,240 |