Quanta Computer Inc (2382.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 305.00 | 305.00 | 295.00 | 298.00 | -1.32% | 17,491,608 |
| 2026-08-06 | 301.50 | 305.00 | 299.00 | 302.00 | -0.66% | 13,392,521 |
| 2026-08-05 | 306.50 | 310.50 | 302.50 | 304.00 | +1.16% | 18,753,435 |
| 2026-08-04 | 291.00 | 305.00 | 291.00 | 300.50 | +1.35% | 24,442,219 |
| 2026-08-03 | 287.50 | 300.00 | 284.00 | 296.50 | +1.72% | 28,979,504 |
| 2026-07-31 | 299.00 | 299.00 | 285.00 | 291.50 | +4.48% | 47,553,396 |
| 2026-07-30 | 288.00 | 288.00 | 279.00 | 279.00 | -9.85% | 57,466,502 |
| 2026-07-29 | 319.00 | 322.50 | 301.50 | 309.50 | -1.28% | 27,556,543 |
| 2026-07-28 | 312.00 | 315.50 | 308.00 | 313.50 | -2.64% | 19,980,834 |
| 2026-07-27 | 324.50 | 326.50 | 314.50 | 322.00 | -1.83% | 19,353,740 |
| 2026-07-24 | 330.00 | 335.00 | 328.00 | 328.00 | -2.38% | 10,662,843 |
| 2026-07-23 | 331.00 | 337.50 | 328.00 | 336.00 | +2.13% | 23,443,499 |
| 2026-07-22 | 326.00 | 335.00 | 326.00 | 329.00 | +1.54% | 23,277,751 |
| 2026-07-21 | 319.50 | 324.00 | 314.00 | 324.00 | +2.53% | 22,285,659 |
| 2026-07-20 | 331.50 | 333.00 | 309.00 | 316.00 | -2.92% | 35,410,793 |
| 2026-07-17 | 346.00 | 349.00 | 324.50 | 325.50 | -7.53% | 32,477,626 |
| 2026-07-16 | 360.50 | 360.50 | 349.00 | 352.00 | -7.61% | 32,289,156 |
| 2026-07-15 | 383.50 | 384.00 | 376.00 | 381.00 | +0.26% | 21,418,515 |
| 2026-07-14 | 378.00 | 380.00 | 368.00 | 380.00 | +0.53% | 22,083,411 |
| 2026-07-13 | 377.00 | 385.00 | 374.00 | 378.00 | +1.20% | 14,941,919 |
| 2026-07-10 | 373.50 | 373.50 | 373.50 | 373.50 | +0.00% | 0 |
| 2026-07-09 | 379.50 | 380.50 | 373.50 | 373.50 | -0.93% | 13,769,677 |
| 2026-07-08 | 376.00 | 380.50 | 367.00 | 377.00 | +1.07% | 15,329,441 |
| 2026-07-07 | 374.50 | 380.00 | 372.50 | 373.00 | -1.32% | 15,283,927 |
| 2026-07-06 | 381.50 | 393.00 | 378.00 | 378.00 | +0.27% | 23,783,284 |
| 2026-07-03 | 369.00 | 378.00 | 368.50 | 377.00 | +2.17% | 12,753,585 |
| 2026-07-02 | 366.00 | 372.00 | 365.50 | 369.00 | -0.81% | 8,779,223 |
| 2026-07-01 | 373.50 | 376.50 | 368.50 | 372.00 | +1.09% | 13,631,428 |
| 2026-06-30 | 371.00 | 371.50 | 365.50 | 368.00 | +0.27% | 10,812,609 |
| 2026-06-29 | 368.00 | 372.00 | 363.00 | 367.00 | +1.38% | 11,309,602 |
| 2026-06-26 | 362.00 | 372.00 | 357.00 | 362.00 | -1.23% | 20,172,875 |
| 2026-06-25 | 375.00 | 375.00 | 365.00 | 366.50 | -1.48% | 13,229,175 |
| 2026-06-24 | 367.00 | 372.00 | 364.50 | 372.00 | -0.13% | 10,798,782 |
| 2026-06-23 | 381.00 | 381.00 | 368.00 | 372.50 | -1.97% | 15,629,070 |
| 2026-06-22 | 378.50 | 385.00 | 376.50 | 380.00 | +1.06% | 18,712,055 |
| 2026-06-18 | 374.50 | 379.50 | 372.50 | 376.00 | +0.53% | 22,067,558 |
| 2026-06-17 | 361.00 | 374.00 | 358.00 | 374.00 | +3.17% | 19,621,163 |
| 2026-06-16 | 371.50 | 372.50 | 362.00 | 362.50 | -2.03% | 19,438,724 |
| 2026-06-15 | 381.50 | 386.50 | 368.00 | 370.00 | -0.54% | 21,792,529 |
| 2026-06-12 | 378.00 | 384.00 | 372.00 | 372.00 | +0.54% | 23,898,289 |
| 2026-06-11 | 373.50 | 385.00 | 359.00 | 370.00 | -2.76% | 47,724,251 |
| 2026-06-10 | 370.00 | 380.50 | 363.50 | 380.50 | +1.47% | 45,360,619 |
| 2026-06-09 | 378.00 | 383.00 | 373.50 | 375.00 | -0.40% | 49,988,953 |
| 2026-06-08 | 357.00 | 376.50 | 357.00 | 376.50 | -3.59% | 62,364,056 |
| 2026-06-05 | 392.50 | 395.50 | 375.00 | 390.50 | -3.34% | 67,497,439 |
| 2026-06-04 | 402.00 | 412.00 | 395.00 | 404.00 | -3.12% | 72,350,922 |
| 2026-06-03 | 408.50 | 438.00 | 393.00 | 417.00 | +4.12% | 107,345,095 |
| 2026-06-02 | 375.00 | 409.50 | 369.50 | 400.50 | +7.52% | 149,304,893 |
| 2026-06-01 | 366.00 | 372.50 | 361.00 | 372.50 | +9.88% | 74,697,985 |
| 2026-05-29 | 315.50 | 339.00 | 315.50 | 339.00 | +9.89% | 85,801,526 |
| 2026-05-28 | 312.50 | 319.00 | 308.50 | 308.50 | -1.12% | 42,499,117 |
| 2026-05-27 | 322.00 | 323.50 | 312.00 | 312.00 | -1.42% | 42,843,302 |
| 2026-05-26 | 322.00 | 327.00 | 316.50 | 316.50 | +0.00% | 45,494,325 |
| 2026-05-25 | 322.00 | 325.00 | 316.50 | 316.50 | +0.16% | 46,072,021 |
| 2026-05-22 | 310.00 | 317.00 | 305.50 | 316.00 | +2.60% | 35,356,329 |
| 2026-05-21 | 296.00 | 312.50 | 295.00 | 308.00 | +6.21% | 38,439,137 |
| 2026-05-20 | 288.50 | 294.00 | 288.50 | 290.00 | +0.00% | 35,637,724 |
| 2026-05-19 | 300.00 | 302.50 | 290.00 | 290.00 | -3.33% | 36,459,558 |
| 2026-05-18 | 305.00 | 305.00 | 296.00 | 300.00 | -1.96% | 30,660,872 |
| 2026-05-15 | 310.00 | 317.00 | 305.00 | 306.00 | -8.52% | 63,955,695 |
| 2026-05-14 | 346.00 | 351.50 | 333.00 | 334.50 | -1.76% | 21,209,485 |
| 2026-05-13 | 339.50 | 343.00 | 335.50 | 340.50 | +0.15% | 12,934,119 |
| 2026-05-12 | 346.50 | 347.50 | 338.00 | 340.00 | -1.02% | 12,568,332 |
| 2026-05-11 | 350.00 | 350.00 | 341.50 | 343.50 | +0.88% | 14,155,601 |
| 2026-05-08 | 343.50 | 345.50 | 335.50 | 340.50 | -1.02% | 16,966,541 |
| 2026-05-07 | 349.00 | 352.50 | 341.00 | 344.00 | -0.72% | 22,762,782 |
| 2026-05-06 | 328.00 | 348.00 | 328.00 | 346.50 | +7.94% | 43,497,194 |
| 2026-05-05 | 317.00 | 323.50 | 315.00 | 321.00 | +0.94% | 12,107,580 |
| 2026-05-04 | 317.50 | 321.50 | 315.00 | 318.00 | +1.76% | 17,268,695 |
| 2026-04-30 | 320.00 | 321.00 | 312.00 | 312.50 | -2.95% | 18,159,119 |
| 2026-04-29 | 322.00 | 322.00 | 317.00 | 322.00 | +0.31% | 11,287,573 |
| 2026-04-28 | 328.50 | 330.00 | 317.50 | 321.00 | -1.38% | 15,525,273 |
| 2026-04-27 | 328.00 | 328.50 | 319.50 | 325.50 | +0.77% | 16,103,840 |
| 2026-04-24 | 325.00 | 326.50 | 318.00 | 323.00 | +0.31% | 17,980,123 |
| 2026-04-23 | 337.50 | 339.00 | 317.00 | 322.00 | -3.88% | 26,593,810 |
| 2026-04-22 | 342.00 | 345.00 | 333.50 | 335.00 | -1.47% | 17,860,191 |
| 2026-04-21 | 333.00 | 341.00 | 332.00 | 340.00 | +3.34% | 23,951,645 |
| 2026-04-20 | 320.00 | 330.50 | 320.00 | 329.00 | +1.86% | 18,863,979 |
| 2026-04-17 | 320.00 | 327.50 | 317.50 | 323.00 | +1.41% | 19,570,331 |
| 2026-04-16 | 314.50 | 318.50 | 311.00 | 318.50 | +3.24% | 18,097,798 |
| 2026-04-15 | 324.00 | 325.00 | 307.00 | 308.50 | -4.49% | 33,056,704 |
| 2026-04-14 | 321.00 | 329.50 | 321.00 | 323.00 | +1.25% | 20,044,944 |
| 2026-04-13 | 320.00 | 320.50 | 313.00 | 319.00 | -0.78% | 16,490,167 |
| 2026-04-10 | 315.00 | 327.50 | 312.00 | 321.50 | +2.72% | 37,845,000 |
| 2026-04-09 | 304.50 | 314.00 | 295.00 | 313.00 | +1.79% | 45,878,717 |
| 2026-04-08 | 295.00 | 307.50 | 293.50 | 307.50 | +6.40% | 52,427,615 |
| 2026-04-07 | 287.00 | 289.50 | 284.00 | 289.00 | +1.58% | 8,886,237 |
| 2026-04-02 | 290.50 | 291.50 | 284.50 | 284.50 | -2.07% | 11,027,428 |
| 2026-04-01 | 287.00 | 291.00 | 285.00 | 290.50 | +4.31% | 18,174,983 |
| 2026-03-31 | 280.00 | 284.50 | 278.00 | 278.50 | -0.89% | 16,654,046 |
| 2026-03-30 | 282.00 | 284.50 | 280.50 | 281.00 | -2.77% | 17,247,411 |
| 2026-03-27 | 283.50 | 289.50 | 282.00 | 289.00 | +0.70% | 12,806,436 |
| 2026-03-26 | 287.00 | 291.00 | 284.00 | 287.00 | +0.70% | 11,204,685 |
| 2026-03-25 | 286.50 | 288.00 | 282.50 | 285.00 | +1.24% | 9,141,813 |
| 2026-03-24 | 283.00 | 285.00 | 281.00 | 281.50 | +0.54% | 10,220,480 |
| 2026-03-23 | 278.50 | 282.50 | 275.50 | 280.00 | -1.23% | 15,239,375 |
| 2026-03-20 | 286.00 | 288.00 | 281.00 | 283.50 | -1.05% | 13,087,791 |
| 2026-03-19 | 290.50 | 292.00 | 286.00 | 286.50 | -2.22% | 10,174,768 |
| 2026-03-18 | 292.00 | 295.00 | 291.50 | 293.00 | +1.38% | 18,392,851 |
| 2026-03-17 | 290.50 | 292.50 | 288.00 | 289.00 | +0.00% | 13,889,345 |
| 2026-03-16 | 290.00 | 292.00 | 287.50 | 289.00 | +0.00% | 14,489,156 |
| 2026-03-13 | 286.00 | 290.00 | 283.50 | 289.00 | +0.17% | 9,844,284 |
| 2026-03-12 | 289.50 | 290.50 | 284.50 | 288.50 | -0.17% | 14,202,639 |
| 2026-03-11 | 283.00 | 290.00 | 283.00 | 289.00 | +2.30% | 17,823,474 |
| 2026-03-10 | 286.00 | 287.50 | 279.50 | 282.50 | +0.18% | 16,300,354 |
| 2026-03-09 | 272.50 | 282.00 | 272.00 | 282.00 | -2.42% | 17,989,005 |
| 2026-03-06 | 287.00 | 289.00 | 282.50 | 289.00 | -0.17% | 12,786,246 |
| 2026-03-05 | 288.00 | 293.00 | 286.00 | 289.50 | +3.02% | 19,504,646 |
| 2026-03-04 | 289.00 | 289.50 | 281.00 | 281.00 | -4.58% | 31,455,993 |
| 2026-03-03 | 302.00 | 302.00 | 293.00 | 294.50 | -2.16% | 21,602,141 |
| 2026-03-02 | 291.50 | 302.00 | 289.00 | 301.00 | +3.26% | 43,986,426 |
| 2026-02-26 | 302.00 | 302.00 | 290.00 | 291.50 | -2.02% | 24,333,369 |
| 2026-02-25 | 285.50 | 299.00 | 285.50 | 297.50 | +4.75% | 48,175,085 |
| 2026-02-24 | 286.50 | 286.50 | 282.00 | 284.00 | +0.18% | 13,327,516 |
| 2026-02-23 | 288.00 | 288.50 | 282.50 | 283.50 | -0.87% | 20,793,859 |
| 2026-02-11 | 286.00 | 286.50 | 281.00 | 286.00 | +0.35% | 16,235,356 |
| 2026-02-10 | 285.00 | 287.00 | 282.50 | 285.00 | +0.35% | 15,106,626 |
| 2026-02-09 | 284.00 | 285.00 | 281.50 | 284.00 | +1.61% | 12,411,543 |
| 2026-02-06 | 273.50 | 280.00 | 268.50 | 279.50 | +2.38% | 18,269,366 |
| 2026-02-05 | 275.50 | 281.50 | 272.00 | 273.00 | -1.80% | 11,297,980 |
| 2026-02-04 | 274.50 | 278.50 | 272.50 | 278.00 | +0.54% | 9,610,602 |
| 2026-02-03 | 278.50 | 281.00 | 272.00 | 276.50 | +1.28% | 13,650,260 |
| 2026-02-02 | 279.50 | 279.50 | 271.50 | 273.00 | -2.50% | 16,449,715 |
| 2026-01-30 | 282.50 | 283.00 | 276.50 | 280.00 | -1.06% | 16,968,193 |
| 2026-01-29 | 287.00 | 288.00 | 281.50 | 283.00 | -1.39% | 10,986,703 |
| 2026-01-28 | 288.00 | 292.00 | 284.50 | 287.00 | -0.17% | 14,966,747 |
| 2026-01-27 | 287.50 | 290.00 | 285.00 | 287.50 | +0.17% | 11,017,049 |
| 2026-01-26 | 283.00 | 287.00 | 280.50 | 287.00 | +2.50% | 18,267,347 |
| 2026-01-23 | 284.50 | 285.50 | 278.50 | 280.00 | -1.06% | 12,105,528 |
| 2026-01-22 | 279.50 | 283.00 | 278.50 | 283.00 | +2.91% | 15,748,702 |
| 2026-01-21 | 275.50 | 279.50 | 273.50 | 275.00 | -0.90% | 14,842,272 |
| 2026-01-20 | 281.00 | 282.00 | 277.00 | 277.50 | -1.60% | 13,458,730 |
| 2026-01-19 | 288.50 | 288.50 | 281.50 | 282.00 | -2.59% | 15,902,921 |
| 2026-01-16 | 286.00 | 290.00 | 285.50 | 289.50 | +2.30% | 23,531,351 |
| 2026-01-15 | 285.50 | 285.50 | 279.50 | 283.00 | -1.05% | 15,472,828 |
| 2026-01-14 | 282.00 | 287.00 | 280.00 | 286.00 | +2.51% | 27,756,504 |
| 2026-01-13 | 284.00 | 285.00 | 277.00 | 279.00 | -0.53% | 16,835,517 |
| 2026-01-12 | 285.50 | 286.00 | 278.00 | 280.50 | -0.88% | 20,628,829 |
| 2026-01-09 | 278.00 | 287.50 | 277.00 | 283.00 | +3.66% | 49,358,199 |
| 2026-01-08 | 280.50 | 281.00 | 272.00 | 273.00 | -3.19% | 23,946,237 |
| 2026-01-07 | 282.00 | 285.00 | 280.50 | 282.00 | +0.00% | 18,766,287 |
| 2026-01-06 | 277.00 | 282.00 | 273.50 | 282.00 | +1.44% | 23,580,699 |
| 2026-01-05 | 277.50 | 280.00 | 275.00 | 278.00 | +0.36% | 25,469,229 |
| 2026-01-02 | 274.00 | 280.00 | 270.00 | 277.00 | +1.84% | 22,740,078 |
| 2025-12-31 | 263.50 | 272.50 | 263.50 | 272.00 | +3.42% | 23,869,710 |
| 2025-12-30 | 263.00 | 263.00 | 260.50 | 263.00 | +0.00% | 11,968,569 |
| 2025-12-29 | 262.00 | 265.00 | 260.50 | 263.00 | +0.00% | 14,325,071 |
| 2025-12-26 | 265.00 | 265.00 | 261.00 | 263.00 | -0.38% | 15,952,492 |
| 2025-12-24 | 265.50 | 267.00 | 263.50 | 264.00 | -0.19% | 14,381,521 |
| 2025-12-23 | 268.00 | 268.00 | 263.50 | 264.50 | -0.94% | 17,223,183 |
| 2025-12-22 | 267.50 | 268.50 | 265.00 | 267.00 | +0.75% | 18,882,439 |
| 2025-12-19 | 262.50 | 265.00 | 261.50 | 265.00 | +1.92% | 21,950,230 |
| 2025-12-18 | 265.00 | 265.50 | 260.00 | 260.00 | -1.89% | 26,916,273 |
| 2025-12-17 | 269.50 | 271.00 | 265.00 | 265.00 | -2.93% | 49,191,056 |
| 2025-12-16 | 282.00 | 282.50 | 273.00 | 273.00 | -4.21% | 26,216,176 |
| 2025-12-15 | 282.50 | 285.50 | 280.50 | 285.00 | -0.52% | 8,298,474 |
| 2025-12-12 | 290.00 | 290.50 | 285.50 | 286.50 | -0.52% | 6,161,744 |
| 2025-12-11 | 295.00 | 295.00 | 287.50 | 288.00 | -1.54% | 10,861,922 |
| 2025-12-10 | 297.50 | 298.50 | 291.00 | 292.50 | -1.18% | 10,023,211 |
| 2025-12-09 | 299.00 | 301.50 | 293.50 | 296.00 | -0.50% | 14,925,284 |
| 2025-12-08 | 297.50 | 298.00 | 295.00 | 297.50 | +0.00% | 11,022,569 |
| 2025-12-05 | 294.50 | 301.00 | 294.00 | 297.50 | +1.02% | 21,889,164 |
| 2025-12-04 | 293.00 | 294.50 | 292.00 | 294.50 | +0.68% | 11,435,414 |
| 2025-12-03 | 287.50 | 293.00 | 287.50 | 292.50 | +1.39% | 14,680,289 |
| 2025-12-02 | 288.00 | 293.00 | 287.50 | 288.50 | +0.52% | 15,581,808 |
| 2025-12-01 | 283.00 | 288.00 | 282.00 | 287.00 | +1.77% | 16,398,925 |
| 2025-11-28 | 281.00 | 284.00 | 276.00 | 282.00 | +0.18% | 12,623,082 |
| 2025-11-27 | 279.00 | 282.00 | 278.00 | 281.50 | +0.72% | 6,456,741 |
| 2025-11-26 | 278.00 | 281.00 | 276.50 | 279.50 | +1.64% | 9,438,475 |
| 2025-11-25 | 278.00 | 279.50 | 274.00 | 275.00 | +1.10% | 9,336,982 |
| 2025-11-24 | 272.00 | 274.00 | 270.00 | 272.00 | +0.74% | 14,853,862 |
| 2025-11-21 | 267.50 | 272.00 | 266.50 | 270.00 | -1.46% | 13,500,642 |
| 2025-11-20 | 275.00 | 276.50 | 272.50 | 274.00 | +2.62% | 10,134,936 |
| 2025-11-19 | 271.00 | 273.50 | 267.00 | 267.00 | -1.11% | 14,254,017 |
| 2025-11-18 | 275.00 | 278.50 | 270.00 | 270.00 | -2.17% | 18,467,673 |
| 2025-11-17 | 281.00 | 282.50 | 275.00 | 276.00 | -1.25% | 13,276,681 |
| 2025-11-14 | 281.00 | 282.50 | 278.00 | 279.50 | -1.93% | 19,613,902 |
| 2025-11-13 | 292.00 | 293.50 | 285.00 | 285.00 | -1.04% | 24,935,287 |
| 2025-11-12 | 288.00 | 289.50 | 285.50 | 288.00 | -1.20% | 15,684,240 |
| 2025-11-11 | 294.00 | 297.50 | 291.00 | 291.50 | +0.00% | 11,963,258 |
| 2025-11-10 | 288.00 | 291.50 | 286.00 | 291.50 | +1.57% | 9,497,885 |
| 2025-11-07 | 290.00 | 291.50 | 286.50 | 287.00 | -2.05% | 9,629,708 |
| 2025-11-06 | 289.50 | 297.00 | 287.00 | 293.00 | +1.21% | 14,777,764 |
| 2025-11-05 | 282.00 | 290.00 | 280.00 | 289.50 | +0.70% | 18,775,068 |
| 2025-11-04 | 297.50 | 298.50 | 287.00 | 287.50 | -3.36% | 19,508,256 |
| 2025-11-03 | 300.00 | 302.50 | 296.00 | 297.50 | -1.00% | 11,626,090 |
| 2025-10-31 | 306.00 | 306.50 | 300.50 | 300.50 | -1.80% | 13,315,938 |
| 2025-10-30 | 308.00 | 310.00 | 303.00 | 306.00 | -0.65% | 20,602,549 |
| 2025-10-29 | 307.00 | 309.00 | 305.00 | 308.00 | +1.32% | 13,100,507 |
| 2025-10-28 | 308.00 | 308.50 | 303.00 | 304.00 | -1.78% | 17,765,962 |
| 2025-10-27 | 303.50 | 310.00 | 301.00 | 309.50 | +5.45% | 44,396,977 |
| 2025-10-23 | 289.50 | 303.00 | 289.50 | 293.50 | +1.38% | 33,472,282 |
| 2025-10-22 | 289.00 | 291.50 | 287.00 | 289.50 | -0.52% | 12,208,364 |
| 2025-10-21 | 297.00 | 297.50 | 291.00 | 291.00 | -1.85% | 16,174,355 |
| 2025-10-20 | 291.00 | 297.50 | 290.50 | 296.50 | +2.77% | 22,366,155 |
| 2025-10-17 | 289.50 | 291.50 | 287.50 | 288.50 | -1.03% | 12,838,974 |
| 2025-10-16 | 287.50 | 292.00 | 286.00 | 291.50 | +1.92% | 15,512,048 |
| 2025-10-15 | 285.00 | 288.00 | 281.50 | 286.00 | +0.70% | 15,687,616 |
| 2025-10-14 | 299.00 | 299.00 | 284.00 | 284.00 | -3.57% | 29,851,647 |
| 2025-10-13 | 289.50 | 295.00 | 287.00 | 294.50 | -1.17% | 29,776,200 |
| 2025-10-09 | 310.00 | 311.00 | 298.00 | 298.00 | -2.61% | 37,268,713 |
| 2025-10-08 | 307.00 | 308.00 | 303.50 | 306.00 | -0.81% | 20,531,685 |
| 2025-10-07 | 310.50 | 314.00 | 305.00 | 308.50 | +2.83% | 40,752,333 |
| 2025-10-03 | 294.50 | 300.00 | 294.00 | 300.00 | +2.04% | 39,470,731 |
| 2025-10-02 | 292.00 | 295.00 | 289.50 | 294.00 | +2.62% | 30,153,788 |
| 2025-10-01 | 293.00 | 297.50 | 285.50 | 286.50 | -1.21% | 35,534,245 |
| 2025-09-30 | 288.00 | 298.00 | 287.50 | 290.00 | +1.75% | 40,461,798 |
| 2025-09-29 | 285.00 | 285.00 | 285.00 | 285.00 | +0.00% | 0 |
| 2025-09-26 | 287.00 | 289.00 | 279.00 | 285.00 | +0.00% | 29,092,816 |
| 2025-09-25 | 281.50 | 288.00 | 280.00 | 285.00 | +0.53% | 21,951,726 |
| 2025-09-24 | 283.00 | 284.00 | 280.00 | 283.50 | -1.05% | 29,120,539 |
| 2025-09-23 | 283.00 | 288.00 | 283.00 | 286.50 | +1.96% | 34,172,011 |
| 2025-09-22 | 281.50 | 283.50 | 279.50 | 281.00 | +0.00% | 13,390,326 |
| 2025-09-19 | 280.50 | 285.00 | 279.50 | 281.00 | +0.54% | 26,438,451 |
| 2025-09-18 | 275.00 | 279.50 | 273.00 | 279.50 | +2.38% | 19,916,772 |
| 2025-09-17 | 273.50 | 278.00 | 273.00 | 273.00 | -0.18% | 13,008,415 |
| 2025-09-16 | 276.50 | 277.00 | 273.00 | 273.50 | -0.91% | 16,421,165 |
| 2025-09-15 | 275.00 | 276.50 | 272.50 | 276.00 | +0.73% | 21,450,898 |
| 2025-09-12 | 273.00 | 275.00 | 272.00 | 274.00 | +1.48% | 15,114,671 |
| 2025-09-11 | 276.00 | 276.50 | 269.00 | 270.00 | -1.10% | 28,440,432 |
| 2025-09-10 | 266.50 | 274.00 | 266.50 | 273.00 | +4.00% | 35,669,086 |
| 2025-09-09 | 259.00 | 263.00 | 256.00 | 262.50 | +0.96% | 19,631,079 |
| 2025-09-08 | 260.00 | 262.00 | 259.00 | 260.00 | +0.58% | 13,298,290 |
| 2025-09-05 | 258.50 | 259.50 | 256.50 | 258.50 | +0.58% | 7,490,172 |
| 2025-09-04 | 256.00 | 260.00 | 256.00 | 257.00 | +1.38% | 9,875,579 |
| 2025-09-03 | 253.00 | 255.00 | 252.50 | 253.50 | +0.00% | 14,449,933 |
| 2025-09-02 | 257.50 | 260.00 | 253.00 | 253.50 | -0.98% | 15,389,928 |
| 2025-09-01 | 260.50 | 262.00 | 255.50 | 256.00 | -2.48% | 18,655,104 |
| 2025-08-29 | 267.50 | 268.50 | 262.50 | 262.50 | -1.32% | 12,917,153 |
| 2025-08-28 | 268.00 | 269.00 | 266.00 | 266.00 | -1.12% | 9,588,682 |
| 2025-08-27 | 266.50 | 269.00 | 265.00 | 269.00 | +1.51% | 17,279,130 |
| 2025-08-26 | 267.00 | 267.00 | 263.00 | 265.00 | -1.12% | 21,263,338 |
| 2025-08-25 | 263.00 | 268.00 | 260.50 | 268.00 | +3.68% | 24,295,538 |
| 2025-08-22 | 258.50 | 261.50 | 256.50 | 258.50 | -0.19% | 14,922,957 |
| 2025-08-21 | 262.00 | 263.00 | 257.00 | 259.00 | -0.19% | 24,821,447 |
| 2025-08-20 | 266.50 | 267.00 | 259.00 | 259.50 | -3.17% | 36,664,528 |
| 2025-08-19 | 267.50 | 269.00 | 266.50 | 268.00 | -0.37% | 14,596,705 |
| 2025-08-18 | 270.50 | 271.50 | 267.00 | 269.00 | -0.55% | 19,713,360 |
| 2025-08-15 | 272.00 | 273.50 | 267.50 | 270.50 | +0.00% | 23,456,718 |
| 2025-08-14 | 272.00 | 274.00 | 268.50 | 270.50 | -0.37% | 21,814,252 |
| 2025-08-13 | 284.00 | 285.00 | 271.00 | 271.50 | -4.06% | 63,728,788 |
| 2025-08-12 | 291.50 | 291.50 | 282.00 | 283.00 | -2.41% | 22,337,638 |
| 2025-08-11 | 288.50 | 290.50 | 283.50 | 290.00 | -0.17% | 17,127,137 |
| 2025-08-08 | 290.50 | 293.50 | 289.00 | 290.50 | +0.52% | 16,215,315 |
| 2025-08-07 | 288.50 | 294.00 | 288.00 | 289.00 | +0.17% | 20,511,609 |
| 2025-08-06 | 287.00 | 289.00 | 285.50 | 288.50 | +0.17% | 15,742,639 |
| 2025-08-05 | 284.00 | 288.00 | 282.00 | 288.00 | +2.49% | 24,068,241 |
| 2025-08-04 | 281.50 | 284.00 | 279.50 | 281.00 | -0.18% | 17,019,182 |
| 2025-08-01 | 281.50 | 281.50 | 281.50 | 281.50 | +0.00% | 0 |
| 2025-07-31 | 271.50 | 285.00 | 270.00 | 281.50 | +4.26% | 46,993,445 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+12.44%). Worst month: Oct (-3.86%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Quanta Computer Inc's (2382.TW) latest close?
298.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2382.TW's 52-week high and low?
438.00 high and 252.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Quanta Computer Inc's strongest and weakest month historically?
Historically, 2382.TW's strongest calendar month has been May (average +12.44%) and its weakest Oct (average -3.86%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.