Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	21.050	21.500	21.050	21.300	31.292	104,500
2024-01-25	20.750	20.950	20.750	20.950	30.777	17,000
2024-01-24	20.750	20.800	20.700	20.750	30.484	16,500
2024-01-23	21.000	21.000	20.750	20.800	30.557	29,000
2024-01-22	20.550	21.000	20.500	21.000	30.851	133,500
2024-01-19	20.200	20.350	20.150	20.350	29.896	34,500
2024-01-18	20.200	20.200	20.100	20.200	29.676	24,500
2024-01-17	20.300	20.400	20.050	20.050	29.455	31,500
2024-01-16	20.200	20.200	20.050	20.100	29.529	32,000
2024-01-15	20.350	20.350	20.100	20.200	29.676	25,500
2024-01-12	20.100	20.250	20.100	20.250	29.749	14,500
2024-01-11	19.900	20.450	19.900	20.100	29.529	59,000
2024-01-10	20.300	20.300	20.050	20.100	29.529	95,000
2024-01-09	20.450	20.550	20.350	20.400	29.969	55,000
2024-01-08	20.850	20.850	20.300	20.450	30.043	103,000
2024-01-05	21.100	21.100	20.800	20.800	30.557	53,000
2024-01-04	20.600	21.450	20.600	20.800	30.557	90,000
2024-01-03	20.400	20.900	20.400	20.600	30.263	59,000
2024-01-02	20.400	20.550	20.350	20.500	30.116	47,000
2023-12-29	20.200	20.400	20.200	20.300	29.822	16,500
2023-12-28	20.300	20.400	20.200	20.200	29.676	50,000
2023-12-27	20.150	20.300	20.150	20.200	29.676	35,500
2023-12-26	20.200	20.300	20.150	20.150	29.602	43,000
2023-12-25	20.300	20.300	20.100	20.150	29.602	35,000
2023-12-22	20.200	20.200	20.000	20.050	29.455	124,500
2023-12-21	20.150	20.300	20.050	20.200	29.676	48,000
2023-12-20	20.150	20.200	20.050	20.150	29.602	76,500
2023-12-19	20.150	20.250	20.000	20.100	29.529	62,000
2023-12-18	20.150	20.300	20.100	20.200	29.676	50,500
2023-12-15	20.550	20.550	20.150	20.200	29.676	128,500
2023-12-14	20.500	20.600	20.400	20.400	29.969	60,000
2023-12-13	20.650	20.900	20.450	20.450	30.043	94,500
2023-12-12	20.700	21.100	20.550	20.650	30.337	149,000
2023-12-11	20.400	20.600	20.250	20.500	30.116	138,000
2023-12-08	20.500	20.700	20.150	20.200	29.676	135,500
2023-12-07	19.600	20.550	19.600	20.150	29.602	317,500
2023-12-06	19.400	19.600	19.400	19.500	28.647	70,000
2023-12-05	19.500	19.600	19.250	19.350	28.427	86,500
2023-12-04	19.500	19.600	19.300	19.450	28.574	82,500
2023-12-01	19.700	19.700	19.250	19.350	28.427	61,000
2023-11-30	19.250	19.700	19.100	19.400	28.500	88,500
2023-11-29	19.300	19.350	19.100	19.100	28.060	63,000
2023-11-28	18.900	19.350	18.900	19.050	27.986	122,500
2023-11-27	19.200	19.250	18.850	18.850	27.692	159,500
2023-11-24	18.650	19.000	18.650	18.950	27.839	228,500
2023-11-23	18.550	18.650	18.450	18.500	27.178	103,500
2023-11-22	18.550	18.600	18.500	18.500	27.178	68,000
2023-11-21	18.650	18.650	18.450	18.600	27.325	99,500
2023-11-20	18.500	18.650	18.450	18.550	27.252	75,500
2023-11-17	18.600	18.650	18.400	18.500	27.178	82,500
2023-11-16	18.700	18.700	18.450	18.500	27.178	76,000
2023-11-15	18.500	18.850	18.400	18.650	27.398	221,000
2023-11-14	18.400	18.400	18.150	18.350	26.958	133,000
2023-11-13	18.550	18.550	18.350	18.400	27.031	127,000
2023-11-10	18.150	18.700	18.150	18.350	26.958	294,000
2023-11-09	18.050	18.050	17.900	17.950	26.370	72,500
2023-11-08	18.000	18.100	17.950	18.100	26.590	49,000
2023-11-07	17.950	18.000	17.850	18.000	26.444	65,000
2023-11-06	17.900	18.050	17.850	17.950	26.370	55,000
2023-11-03	17.950	18.100	17.850	18.100	26.590	70,000

← NewerPage 12 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.