Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.000	18.100	17.850	17.900	26.297	104,500
2023-11-01	18.000	18.000	17.850	17.900	26.297	29,500
2023-10-31	18.350	18.350	17.900	17.900	26.297	106,000
2023-10-30	18.150	18.250	18.050	18.250	26.811	176,000
2023-10-27	18.050	18.350	17.950	18.000	26.444	348,000
2023-10-26	17.700	18.000	17.650	17.700	26.003	158,500
2023-10-25	17.600	17.650	17.550	17.600	25.856	23,500
2023-10-24	17.500	17.600	17.500	17.600	25.856	23,000
2023-10-23	17.600	17.650	17.500	17.550	25.782	34,000
2023-10-20	17.450	17.650	17.400	17.550	25.782	36,000
2023-10-19	17.600	17.650	17.500	17.500	25.709	37,000
2023-10-18	17.600	17.650	17.450	17.550	25.782	53,000
2023-10-17	17.550	17.700	17.550	17.650	25.929	56,500
2023-10-16	17.550	17.700	17.550	17.550	25.782	93,000
2023-10-13	17.650	17.650	17.550	17.650	25.929	66,500
2023-10-12	17.700	17.700	17.600	17.650	25.929	85,000
2023-10-11	17.800	17.900	17.600	17.600	25.856	159,500
2023-10-06	17.850	17.850	17.650	17.700	26.003	49,500
2023-10-05	17.600	17.900	17.600	17.700	26.003	87,000
2023-10-04	17.700	17.800	17.500	17.650	25.929	110,500
2023-10-03	18.000	18.000	17.700	17.800	26.150	300,000
2023-10-02	18.400	18.450	17.950	18.000	26.444	359,500
2023-09-28	19.150	19.150	18.000	18.300	26.884	1,012,000
2023-09-27	17.900	19.600	17.850	19.150	28.133	1,216,500
2023-09-26	17.900	17.900	17.800	17.850	26.223	22,000
2023-09-25	18.000	18.000	17.900	17.900	26.297	32,500
2023-09-22	17.950	17.950	17.900	17.950	26.370	59,500
2023-09-21	18.000	18.100	17.900	17.950	26.370	54,500
2023-09-20	18.250	18.250	18.100	18.150	26.664	36,500
2023-09-19	18.350	18.400	18.050	18.100	26.590	65,500
2023-09-18	18.300	18.550	18.200	18.400	27.031	48,000
2023-09-15	18.250	18.300	18.150	18.250	26.811	22,000
2023-09-14	17.950	18.300	17.900	18.250	26.811	66,500
2023-09-13	17.900	18.000	17.800	17.950	26.370	18,000
2023-09-12	18.150	18.150	17.900	17.900	26.297	26,000
2023-09-11	18.100	18.100	17.950	17.950	26.370	28,500
2023-09-08	18.050	18.200	18.000	18.050	26.517	28,000
2023-09-07	18.150	18.150	18.100	18.100	26.590	10,000
2023-09-06	18.200	18.250	18.100	18.100	26.590	14,000
2023-09-05	18.200	18.200	18.150	18.150	26.664	6,500
2023-09-04	18.350	18.350	18.150	18.200	26.737	25,000
2023-09-01	18.400	18.400	18.000	18.400	27.031	45,500
2023-08-31	18.050	18.550	17.850	18.000	26.444	21,000
2023-08-30	18.100	18.100	18.050	18.050	26.517	6,500
2023-08-29	18.050	18.050	18.050	18.050	26.517	13,000
2023-08-28	18.100	18.150	17.950	18.050	26.517	11,000
2023-08-25	18.200	18.200	17.900	18.200	26.737	12,000
2023-08-24	18.000	18.250	18.000	18.200	26.737	11,500
2023-08-23	18.200	18.200	18.200	18.200	26.737	500
2023-08-22	18.150	18.150	17.900	18.100	26.590	9,000
2023-08-21	18.400	18.400	18.150	18.150	26.664	4,500
2023-08-18	18.200	18.400	18.150	18.300	26.884	11,000
2023-08-17	18.300	18.300	18.150	18.300	26.884	2,500
2023-08-16	18.050	18.350	18.000	18.250	26.811	6,000
2023-08-15	18.250	18.450	18.150	18.250	26.811	7,500
2023-08-14	18.150	18.550	18.100	18.250	26.811	15,500
2023-08-11	18.100	18.250	18.050	18.150	26.664	35,000
2023-08-10	17.800	18.100	17.650	18.100	26.590	9,500
2023-08-09	17.950	18.000	17.800	17.800	26.150	3,500
2023-08-08	18.000	18.000	17.800	17.800	26.150	7,500

← NewerPage 13 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.