TWSE · 2382 · stock

Quanta Computer Inc. (2382) stock price history

Every TWSE trading session of Quanta Computer Inc. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2382 data, free keyYear by year table

2382 adjusted close, 2000 to 2026

2382Quanta Computer Inc.
NT$338.50+24.5% over one year
20052010201520202025
NT$399.93
All time high, 2026
NT$420.07
52 week high, NT$249.35 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2382 key facts

  • Quanta Computer Inc. (2382) closed at NT$338.50 on Sep 24, 2026 on TWSE.
  • 2382's all time high close is NT$399.93, set on Jun 3, 2026; its all time low close is NT$8.38 on Sep 25, 2001.
  • 2382's 52 week range is NT$249.35 to NT$420.07.
  • 2382 returned +24.5% over the year to Sep 24, 2026 and +466.3% over five years.
  • Over ten years 2382 returned +775%, +24.2% a year compounded.
  • 2382's deepest drawdown was -64.0% from Apr 10, 2000 to Sep 25, 2001.
  • DataCedar holds 6,647 daily sessions of 2382 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2382 price chart, 2000 to 2026

2382 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$9.79NT$32.71NT$109.33NT$365.40200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2382 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+4.2%
3 months-5.1%
6 months+25.4%
Year to date+34.2%
1 year+24.5%
3 years+67.9%
5 years+466.3%
10 years+775.2%
Since Jan 4, 2000+1,679%
Compound annual growth, 26.7 years+11.4%

2382 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$399.93 on Jun 3, 2026
All time low close
NT$8.38 on Sep 25, 2001
52 week high
NT$420.07 on Jun 3, 2026
52 week low
NT$249.35 on Dec 18, 2025
Deepest drawdown
-64.0% from Apr 10, 2000 to Sep 25, 2001, recovered Jul 23, 2009
Best single session
+15.3% on Jul 9, 2002
Worst single session
-11.5% on Aug 7, 2000
Volatility, 1 year annualised
38.7%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
17.8×
Best calendar year
2023, +233%
Worst calendar year
2002, -32%

2382 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$262.78NT$420.07NT$257.51NT$338.50+29.8%4.1B178
2025NT$260.88NT$301.14NT$159.28NT$260.86-0.7%4.9B242
2024NT$199.00NT$315.81NT$185.26NT$262.72+32.0%7.6B242
2023NT$59.45NT$249.97NT$58.79NT$199.00+232.9%10.8B239
2022NT$72.65NT$73.19NT$54.74NT$59.78-17.2%1.9B246
2021NT$57.73NT$73.24NT$55.27NT$72.20+24.3%2.2B243
2020NT$44.08NT$61.03NT$34.76NT$58.09+31.8%2.5B245
2019NT$34.24NT$44.49NT$33.07NT$44.08+29.5%1.8B241
2018NT$37.60NT$39.54NT$30.36NT$34.04-9.3%1.6B245
2017NT$34.97NT$46.76NT$34.68NT$37.54+7.5%1.6B243
2016NT$28.89NT$39.55NT$25.81NT$34.91+20.8%1.4B244
2015NT$40.15NT$42.20NT$27.53NT$28.89-28.7%1.5B246
2014NT$33.95NT$44.45NT$33.02NT$40.51+19.3%1.8B248
2013NT$31.31NT$34.68NT$25.97NT$33.95+7.9%1.8B244
2012NT$27.62NT$37.75NT$27.14NT$31.45+13.0%2.6B248
2011NT$25.43NT$30.33NT$20.70NT$27.83+9.6%2.6B247
2010NT$27.31NT$28.25NT$18.83NT$25.39-6.6%2.6B250
2009NT$12.70NT$29.42NT$10.85NT$27.19+114.1%8B249
2008NT$15.30NT$18.28NT$10.77NT$12.70-17.0%48.1B251
2007NT$18.52NT$19.17NT$14.12NT$15.30-16.7%21.2B244
2006NT$13.33NT$19.23NT$12.94NT$18.36+37.7%43.5B248
2005NT$13.77NT$17.21NT$11.40NT$13.33-3.2%115B260
2004NT$17.72NT$19.10NT$12.42NT$13.77-22.3%108.8B262
2003NT$10.73NT$20.38NT$10.54NT$17.72+65.2%197.9B261
2002NT$15.79NT$20.22NT$10.07NT$10.73-32.1%190.2B261
2001NT$9.46NT$16.34NT$8.31NT$15.79+66.9%4740.3T261
2000NT$19.25NT$24.34NT$9.46NT$9.46n/a3435.1T259

2382 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$338.500.0%
August 2026NT$338.50+16.1%
July 2026NT$291.50-17.4%
June 2026NT$352.93+8.6%
May 2026NT$325.12+8.5%
April 2026NT$299.70+12.2%
March 2026NT$267.10-4.5%
February 2026NT$279.56+4.1%
January 2026NT$268.54+2.9%
December 2025NT$260.86-3.5%
November 2025NT$270.45-6.2%
October 2025NT$288.20+3.6%

About the 2382 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2382/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2376 Giga-Byte Technology Co., Ltd.
  • 2377 Micro-Star International Co., Ltd.
  • 2379 Realtek Semiconductor Corp.
  • 2380 Avision Inc.
  • 2383 Elite Material Co., Ltd.
  • 2385 Chicony Electronics Co., Ltd.
  • 2387 Sunrex Technology Corporation
  • 2388 VIA Technologies, Inc.

Common questions

2382 share price history

Start with any symbol.

Start free