Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	25.400	25.600	25.400	25.550	40.179	49,500
2024-07-31	25.750	25.750	25.350	25.400	39.943	21,500
2024-07-30	25.150	25.450	25.050	25.450	40.021	17,500
2024-07-29	25.450	25.700	25.100	25.200	39.628	51,500
2024-07-26	25.250	25.350	25.050	25.050	39.392	43,000
2024-07-23	25.800	25.900	25.250	25.250	39.707	35,500
2024-07-22	25.800	25.800	25.050	25.450	40.021	104,500
2024-07-19	26.600	26.600	25.900	25.950	40.808	153,500
2024-07-18	26.500	26.650	26.250	26.600	41.830	66,500
2024-07-17	26.850	26.850	26.700	26.750	42.066	52,500
2024-07-16	26.500	26.750	26.500	26.700	41.987	27,500
2024-07-15	26.700	26.800	26.450	26.450	41.594	92,500
2024-07-12	27.000	27.100	26.650	26.700	41.987	176,000
2024-07-11	27.600	27.850	27.350	27.350	43.009	172,000
2024-07-10	28.150	28.150	27.550	27.550	43.324	319,500
2024-07-09	30.050	30.400	30.000	30.400	44.660	261,000
2024-07-08	30.350	30.350	30.050	30.050	44.146	150,000
2024-07-05	30.200	30.400	30.100	30.200	44.366	92,500
2024-07-04	30.150	30.250	29.700	29.950	43.999	125,000
2024-07-03	30.000	30.200	30.000	30.150	44.293	79,500
2024-07-02	29.950	30.050	29.850	30.000	44.073	79,000
2024-07-01	29.950	30.050	29.850	29.950	43.999	48,500
2024-06-28	30.050	30.350	29.950	29.950	43.999	79,500
2024-06-27	29.800	30.000	29.800	29.950	43.999	52,000
2024-06-26	30.000	30.000	29.650	29.800	43.779	61,000
2024-06-25	29.750	29.800	29.450	29.650	43.558	69,000
2024-06-24	29.800	30.050	29.700	29.700	43.632	39,000
2024-06-21	29.850	30.050	29.750	29.800	43.779	124,500
2024-06-20	30.100	30.100	29.800	29.850	43.852	56,500
2024-06-19	30.300	30.300	29.850	29.850	43.852	103,000
2024-06-18	30.250	30.400	30.100	30.200	44.366	84,000
2024-06-17	30.400	30.400	30.200	30.250	44.440	63,000
2024-06-14	30.100	30.300	30.100	30.250	44.440	54,000
2024-06-13	30.400	30.400	30.100	30.100	44.220	76,000
2024-06-12	30.100	30.300	29.950	30.150	44.293	103,000
2024-06-11	30.000	30.150	29.900	29.900	43.926	69,000
2024-06-07	30.000	30.150	29.900	29.950	43.999	40,500
2024-06-06	30.100	30.400	29.750	29.850	43.852	64,000
2024-06-05	30.250	30.450	30.050	30.050	44.146	58,500
2024-06-04	30.850	30.900	30.000	30.100	44.220	113,000
2024-06-03	30.250	30.850	29.950	30.700	45.101	371,000
2024-05-31	30.200	30.200	29.850	29.850	43.852	81,500
2024-05-30	30.000	30.350	29.800	29.900	43.926	64,500
2024-05-29	30.000	30.450	29.950	30.000	44.073	208,000
2024-05-28	29.850	30.050	29.700	29.850	43.852	85,000
2024-05-27	29.600	30.100	29.400	29.850	43.852	258,500
2024-05-24	29.100	29.500	29.000	29.300	43.044	55,500
2024-05-23	29.500	29.500	29.050	29.200	42.897	91,500
2024-05-22	29.800	29.800	29.350	29.350	43.118	149,500
2024-05-21	30.000	30.000	29.500	29.650	43.558	78,000
2024-05-20	29.750	30.100	29.650	30.050	44.146	96,000
2024-05-17	29.850	29.850	29.600	29.700	43.632	66,000
2024-05-16	29.800	29.950	29.700	29.800	43.779	52,500
2024-05-15	29.550	29.850	29.500	29.800	43.779	79,500
2024-05-14	29.400	29.650	29.400	29.500	43.338	55,500
2024-05-13	29.550	29.600	29.250	29.400	43.191	63,500
2024-05-10	29.800	29.900	29.200	29.500	43.338	243,000
2024-05-09	30.350	30.350	29.800	29.800	43.779	111,500
2024-05-08	30.050	30.200	29.950	30.000	44.073	50,000
2024-05-07	30.300	30.300	29.600	29.900	43.926	142,000

← NewerPage 10 of 21 · 1,220 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.