Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	30.400	30.500	30.000	30.000	44.073	204,500
2024-05-03	30.800	31.000	30.250	30.400	44.660	183,000
2024-05-02	30.600	31.050	30.450	30.750	45.174	193,000
2024-04-30	30.750	30.750	30.350	30.650	45.028	123,500
2024-04-29	30.750	30.800	30.450	30.550	44.881	171,500
2024-04-26	30.300	30.650	30.050	30.500	44.807	332,500
2024-04-25	29.900	30.400	29.450	30.150	44.293	220,000
2024-04-24	29.400	29.850	29.200	29.800	43.779	117,500
2024-04-23	29.200	29.350	28.950	29.350	43.118	108,500
2024-04-22	29.300	29.350	28.700	28.850	42.383	200,000
2024-04-19	29.750	29.750	28.650	28.950	42.530	231,500
2024-04-18	29.600	29.800	29.400	29.750	43.705	118,500
2024-04-17	29.100	29.650	29.100	29.600	43.485	97,500
2024-04-16	29.300	29.300	28.700	28.800	42.310	256,500
2024-04-15	29.500	29.550	29.000	29.300	43.044	182,500
2024-04-12	29.900	30.050	29.550	29.600	43.485	177,500
2024-04-11	29.500	29.700	29.350	29.550	43.412	319,500
2024-04-10	31.000	31.000	30.250	30.250	44.440	205,000
2024-04-09	31.700	31.900	30.500	30.750	45.174	394,000
2024-04-08	30.750	31.500	30.750	31.250	45.909	342,500
2024-04-03	30.850	30.900	30.400	30.750	45.174	224,000
2024-04-02	30.150	31.950	30.050	30.800	45.248	1,166,500
2024-04-01	29.550	30.200	29.550	29.700	43.632	384,000
2024-03-29	30.700	30.850	29.800	30.100	44.220	543,000
2024-03-28	28.700	31.600	28.700	30.900	45.395	2,131,000
2024-03-27	28.150	28.800	28.050	28.750	42.236	191,000
2024-03-26	28.750	28.750	28.750	28.750	42.236	0
2024-03-25	28.750	29.150	28.750	28.750	42.236	224,000
2024-03-22	28.800	29.100	28.800	29.000	42.604	153,500
2024-03-21	29.350	29.350	28.750	28.800	42.310	163,000
2024-03-20	28.800	28.800	28.800	28.800	42.310	0
2024-03-19	29.200	29.300	28.800	28.800	42.310	202,000
2024-03-18	28.950	28.950	28.950	28.950	42.530	0
2024-03-15	29.700	30.250	28.650	28.950	42.530	469,000
2024-03-14	29.200	30.300	28.800	29.800	43.779	785,500
2024-03-13	33.000	34.800	28.750	29.200	42.897	2,874,500
2024-03-12	31.100	32.200	30.600	31.900	46.864	1,700,000
2024-03-11	31.600	32.500	30.300	31.550	46.350	2,528,500
2024-03-08	31.600	31.600	31.050	31.600	46.423	4,098,500
2024-03-07	28.750	28.750	28.750	28.750	42.236	512,500
2024-03-06	26.150	26.150	26.150	26.150	38.417	371,000
2024-03-05	23.600	24.050	23.400	23.800	34.964	134,500
2024-03-04	24.250	24.300	23.150	23.500	34.524	229,000
2024-03-01	23.950	24.100	23.400	23.950	35.185	178,000
2024-02-29	23.250	24.050	23.200	23.450	34.450	158,500
2024-02-27	22.400	23.500	22.400	23.300	34.230	268,000
2024-02-26	22.600	22.650	22.100	22.300	32.761	63,500
2024-02-23	22.300	22.300	22.000	22.050	32.393	45,500
2024-02-22	22.200	22.400	22.200	22.250	32.687	71,000
2024-02-21	22.200	22.300	22.100	22.200	32.614	75,500
2024-02-20	22.350	22.400	22.000	22.100	32.467	38,000
2024-02-19	22.600	22.600	22.200	22.200	32.614	58,000
2024-02-16	22.000	22.500	21.800	22.400	32.908	231,500
2024-02-15	21.200	22.100	21.200	21.500	31.585	132,000
2024-02-05	21.050	21.050	20.950	21.000	30.851	15,500
2024-02-02	21.050	21.150	20.950	20.950	30.777	26,000
2024-02-01	21.000	21.150	21.000	21.000	30.851	9,000
2024-01-31	20.950	21.050	20.900	21.000	30.851	30,000
2024-01-30	21.300	21.300	21.100	21.100	30.998	19,000
2024-01-29	21.450	21.500	21.250	21.350	31.365	58,500

← NewerPage 11 of 21 · 1,216 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.