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 |