Xin Chio Global Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	58.600	58.600	58.600	58.600	58.600	2,000
2026-10-16	59.700	59.700	57.500	59.200	59.200	6,343
2026-10-15	58.000	58.000	57.800	57.800	57.800	5,000
2026-10-14	58.000	58.500	58.000	58.500	58.500	4,000
2026-10-13	58.000	58.000	58.000	58.000	58.000	0
2026-10-12	58.100	58.100	58.000	58.000	58.000	15,000
2026-10-08	57.800	58.000	57.800	58.000	58.000	3,500
2026-10-07	57.700	57.700	57.700	57.700	57.700	0
2026-10-06	57.200	57.700	57.100	57.700	57.700	4,000
2026-10-05	57.300	57.500	57.200	57.200	57.200	6,383
2026-10-02	57.300	57.300	56.500	56.700	56.700	40,000
2026-10-01	58.100	58.500	57.300	57.300	57.300	39,000
2026-09-30	58.600	58.800	58.600	58.800	58.800	4,000
2026-09-29	59.500	59.500	58.300	58.300	58.300	7,036
2026-09-24	58.900	59.000	58.800	59.000	59.000	3,000
2026-09-23	59.400	59.400	58.600	58.900	58.900	8,593
2026-09-22	59.400	59.700	58.800	59.400	59.400	22,000
2026-09-21	58.900	58.900	58.400	58.400	58.400	15,410
2026-09-18	59.400	59.800	59.400	59.600	59.600	21,000
2026-09-17	59.300	59.300	59.300	59.300	59.300	1,000
2026-09-16	59.500	59.500	59.500	59.500	59.500	1,000
2026-09-15	59.600	59.600	58.600	59.200	59.200	4,346
2026-09-14	59.100	59.600	57.300	59.600	59.600	39,000
2026-09-11	59.500	59.600	58.900	59.600	59.600	23,000
2026-09-10	61.600	61.600	60.000	60.000	60.000	16,003
2026-09-09	61.500	61.500	59.500	59.900	59.900	83,000
2026-09-08	62.200	62.200	61.100	62.000	62.000	61,000
2026-09-07	63.400	63.800	62.500	62.500	62.500	13,093
2026-09-04	63.400	63.400	62.000	62.700	62.700	30,000
2026-09-03	63.700	63.700	62.500	62.700	62.700	19,000
2026-09-02	63.000	63.100	62.500	63.000	63.000	42,000
2026-09-01	63.000	63.000	62.600	62.900	62.900	19,000
2026-08-31	63.000	63.000	62.800	63.000	63.000	10,000
2026-08-28	63.700	63.700	63.300	63.300	63.300	7,000
2026-08-27	63.100	63.600	63.000	63.300	63.300	8,000
2026-08-26	63.700	63.700	63.700	63.700	63.700	2,118
2026-08-25	63.200	64.000	62.800	64.000	64.000	24,000
2026-08-24	63.000	63.200	62.900	63.200	63.200	12,000
2026-08-21	63.300	63.900	62.900	63.000	63.000	45,000
2026-08-20	63.400	63.400	63.000	63.000	63.000	36,000
2026-08-19	63.300	63.500	63.100	63.200	63.200	10,000
2026-08-18	64.100	64.100	63.300	63.500	63.500	14,070
2026-08-17	64.400	64.400	63.700	63.900	63.900	21,000
2026-08-14	64.900	64.900	64.800	64.800	64.800	6,010
2026-08-13	64.000	64.200	63.600	64.100	64.100	41,415
2026-08-12	65.400	65.400	64.300	64.700	64.700	22,002
2026-08-11	62.900	63.700	62.900	63.500	63.500	14,500
2026-08-10	65.000	65.000	62.800	63.900	63.900	93,110
2026-08-07	66.000	66.300	66.000	66.200	66.200	8,100
2026-08-06	65.500	66.000	64.600	66.000	66.000	9,110
2026-08-05	64.500	65.500	64.500	65.500	65.500	9,000
2026-08-04	64.600	65.600	64.600	65.300	65.300	6,100
2026-08-03	65.500	65.500	64.500	65.000	65.000	7,000
2026-07-31	65.700	65.800	64.500	65.600	65.600	18,530
2026-07-30	64.200	64.200	64.200	64.200	64.200	1,000
2026-07-29	65.500	65.500	63.000	64.200	64.200	26,000
2026-07-28	64.100	64.700	63.500	64.200	64.200	9,000
2026-07-27	65.900	65.900	63.800	64.900	64.900	12,000
2026-07-24	65.800	65.800	63.800	65.200	65.200	26,001
2026-07-23	65.800	66.600	63.400	65.300	65.300	21,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	4.6403 TWD
2025-07-10	3.0000 TWD
2024-09-26	2.5000 TWD
2024-07-10	2.0000 TWD
2023-07-12	1.0000 TWD
2022-07-12	1.5700 TWD
2021-07-16	1.8500 TWD
2020-08-12	1.5481 TWD
2019-07-23	0.4936 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.