Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.800	16.900	16.600	16.900	23.514	9,000
2023-02-06	16.850	16.950	16.850	16.850	23.444	19,000
2023-02-03	16.800	16.850	16.750	16.850	23.444	2,000
2023-02-02	16.500	16.950	16.500	16.800	23.375	16,000
2023-02-01	16.650	16.650	16.650	16.650	23.166	1,000
2023-01-31	16.700	16.700	16.550	16.650	23.166	2,500
2023-01-30	16.600	16.700	16.600	16.650	23.166	10,000
2023-01-17	16.300	16.800	16.200	16.700	23.236	29,000
2023-01-16	16.500	16.500	16.450	16.450	22.888	4,500
2023-01-13	16.500	16.500	16.300	16.500	22.957	3,500
2023-01-12	16.450	16.450	16.200	16.400	22.818	9,000
2023-01-11	16.350	16.400	16.250	16.400	22.818	11,500
2023-01-10	16.400	16.400	16.400	16.400	22.818	2,500
2023-01-09	16.350	16.400	16.250	16.300	22.679	8,000
2023-01-06	16.300	16.500	16.150	16.500	22.957	12,000
2023-01-05	16.500	16.500	16.250	16.450	22.888	5,000
2023-01-04	16.400	16.750	16.100	16.550	23.027	52,500
2023-01-03	16.250	16.550	16.250	16.400	22.818	4,500
2022-12-30	16.300	16.300	15.850	16.250	22.610	5,000
2022-12-29	15.900	16.300	15.700	16.300	22.679	27,000
2022-12-28	16.200	16.250	15.900	16.050	22.331	4,000
2022-12-27	16.050	16.300	15.850	16.200	22.540	12,000
2022-12-26	15.700	16.050	15.650	16.050	22.331	1,500
2022-12-23	16.050	16.050	15.850	16.000	22.262	1,500
2022-12-22	15.900	16.050	15.900	16.050	22.331	1,000
2022-12-21	15.800	16.150	15.800	16.050	22.331	2,500
2022-12-20	16.200	16.200	15.900	16.100	22.401	4,000
2022-12-19	15.800	16.200	15.700	16.200	22.540	17,500
2022-12-16	15.950	15.950	15.950	15.950	22.192	500
2022-12-15	16.000	16.150	15.950	16.150	22.470	2,000
2022-12-14	16.100	16.100	16.000	16.000	22.262	3,000
2022-12-13	16.100	16.100	15.950	16.000	22.262	2,500
2022-12-12	16.100	16.100	16.100	16.100	22.401	500
2022-12-09	15.800	16.000	15.800	15.900	22.123	6,000
2022-12-08	15.800	15.850	15.750	15.750	21.914	2,500
2022-12-07	15.900	15.950	15.900	15.950	22.192	2,000
2022-12-06	16.200	16.300	15.950	16.200	22.540	25,500
2022-12-05	16.500	16.650	16.300	16.600	23.097	11,500
2022-12-02	15.800	16.650	15.550	16.600	23.097	42,500
2022-12-01	15.850	15.850	15.800	15.800	21.983	2,000
2022-11-30	15.700	15.850	15.700	15.800	21.983	4,000
2022-11-29	15.550	15.800	15.500	15.800	21.983	10,500
2022-11-28	15.500	15.750	15.500	15.750	21.914	1,000
2022-11-25	15.900	15.900	15.800	15.800	21.983	2,000
2022-11-24	15.800	15.950	15.800	15.800	21.983	3,000
2022-11-23	15.800	15.800	15.800	15.800	21.983	3,000
2022-11-22	15.900	15.900	15.900	15.900	22.123	0
2022-11-21	15.650	15.900	15.650	15.900	22.123	1,500
2022-11-18	15.800	15.800	15.800	15.800	21.983	500
2022-11-17	15.650	15.800	15.650	15.800	21.983	3,500
2022-11-16	15.750	15.750	15.650	15.650	21.775	1,500
2022-11-15	15.400	15.700	15.400	15.650	21.775	10,000
2022-11-14	15.450	15.500	15.400	15.500	21.566	4,000
2022-11-11	15.750	15.750	15.300	15.300	21.288	3,500
2022-11-10	15.550	15.600	14.900	15.300	21.288	17,500
2022-11-09	15.300	15.300	15.250	15.250	21.218	4,000
2022-11-08	15.100	15.150	15.100	15.100	21.010	2,500
2022-11-07	15.550	15.550	15.550	15.550	21.636	500
2022-11-04	15.050	15.750	15.050	15.050	20.940	5,500
2022-11-03	14.400	15.100	14.350	14.900	20.731	5,000

← NewerPage 16 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.