Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	18.150	18.150	17.850	17.850	26.223	4,500
2023-08-04	17.650	18.000	17.600	17.800	26.150	15,500
2023-08-02	17.800	18.200	17.700	17.700	26.003	12,500
2023-08-01	17.850	18.000	17.800	17.900	26.297	7,500
2023-07-31	18.100	18.100	17.950	17.950	26.370	14,500
2023-07-28	17.800	18.300	17.800	18.100	26.590	13,500
2023-07-27	17.650	17.800	17.600	17.800	26.150	7,000
2023-07-26	17.850	17.900	17.750	17.750	26.076	20,500
2023-07-25	18.100	18.100	17.750	17.900	26.297	49,000
2023-07-24	18.300	18.300	18.050	18.100	26.590	17,000
2023-07-21	18.500	18.500	18.300	18.300	26.884	12,500
2023-07-20	18.700	18.750	18.450	18.500	27.178	80,500
2023-07-19	18.000	18.750	18.000	18.550	27.252	137,500
2023-07-18	18.000	18.000	17.600	17.800	26.150	20,500
2023-07-17	18.400	18.400	17.850	17.950	26.370	12,500
2023-07-14	17.750	18.650	17.750	17.850	26.223	8,500
2023-07-13	17.800	17.850	17.700	17.750	26.076	17,500
2023-07-12	17.900	17.900	17.700	17.700	26.003	30,000
2023-07-11	18.750	19.000	18.700	18.900	26.297	63,000
2023-07-10	18.700	18.850	18.700	18.750	26.088	5,000
2023-07-07	18.600	18.850	18.600	18.850	26.227	6,000
2023-07-06	18.800	19.000	18.800	18.950	26.366	4,500
2023-07-05	18.900	19.050	18.900	19.000	26.436	6,000
2023-07-04	19.300	19.300	18.950	19.050	26.505	21,000
2023-07-03	18.850	19.000	18.850	18.900	26.297	8,000
2023-06-30	18.850	18.900	18.750	18.850	26.227	7,500
2023-06-29	18.800	18.950	18.600	18.900	26.297	14,000
2023-06-28	19.000	19.000	18.650	18.800	26.158	7,500
2023-06-27	18.750	19.000	18.750	18.850	26.227	14,500
2023-06-26	19.000	19.000	18.800	18.900	26.297	8,500
2023-06-21	18.850	18.850	18.800	18.850	26.227	16,000
2023-06-20	18.800	18.950	18.800	18.850	26.227	7,000
2023-06-19	18.700	19.200	18.700	18.900	26.297	17,500
2023-06-16	18.750	18.800	18.650	18.750	26.088	19,500
2023-06-15	18.500	18.800	18.400	18.750	26.088	10,500
2023-06-14	18.500	18.600	18.400	18.400	25.601	27,500
2023-06-13	18.600	18.700	18.500	18.550	25.810	18,500
2023-06-12	18.600	18.650	18.600	18.600	25.879	7,000
2023-06-09	18.800	18.800	18.600	18.650	25.949	6,500
2023-06-08	18.850	19.000	18.800	18.900	26.297	10,500
2023-06-07	18.900	19.000	18.800	18.800	26.158	19,000
2023-06-06	18.750	18.850	18.700	18.850	26.227	14,000
2023-06-05	18.400	18.650	18.400	18.600	25.879	15,000
2023-06-02	18.500	18.500	18.350	18.400	25.601	13,500
2023-06-01	18.250	18.500	18.250	18.350	25.531	10,500
2023-05-31	18.400	18.450	18.250	18.350	25.531	17,500
2023-05-30	18.700	18.700	18.400	18.500	25.740	21,500
2023-05-29	18.600	19.000	18.550	18.700	26.018	6,000
2023-05-26	18.800	18.850	18.550	18.600	25.879	20,000
2023-05-25	19.050	19.050	18.800	18.800	26.158	25,000
2023-05-24	19.050	19.100	18.950	19.000	26.436	18,500
2023-05-23	19.350	19.600	18.950	19.050	26.505	64,000
2023-05-22	18.150	19.600	18.100	19.250	26.784	189,500
2023-05-19	18.250	18.250	18.150	18.150	25.253	14,500
2023-05-18	18.500	18.550	18.200	18.300	25.462	29,000
2023-05-17	18.700	18.800	18.400	18.450	25.671	40,500
2023-05-16	17.650	18.900	17.600	18.750	26.088	153,000
2023-05-15	17.600	17.800	17.550	17.700	24.627	16,500
2023-05-12	17.500	17.600	17.450	17.600	24.488	4,000
2023-05-11	17.800	17.800	17.500	17.500	24.349	14,000

← NewerPage 14 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.