Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.900	14.950	14.800	14.800	20.592	1,500
2022-11-01	14.400	14.400	14.400	14.400	20.036	500
2022-10-31	14.200	14.400	14.200	14.300	19.896	4,000
2022-10-28	15.050	15.050	14.350	14.350	19.966	7,500
2022-10-27	14.700	14.800	14.700	14.800	20.592	2,000
2022-10-26	14.450	14.500	14.450	14.500	20.175	6,500
2022-10-25	15.400	15.400	14.800	14.800	20.592	2,500
2022-10-24	14.500	14.850	14.500	14.700	20.453	2,000
2022-10-21	15.000	15.000	14.300	14.300	19.896	3,500
2022-10-20	15.000	15.000	14.500	14.500	20.175	11,000
2022-10-19	15.100	15.450	15.050	15.050	20.940	3,500
2022-10-18	15.200	15.200	15.000	15.050	20.940	3,000
2022-10-17	15.000	15.250	15.000	15.100	21.010	5,500
2022-10-14	15.550	16.050	15.400	15.400	21.427	5,000
2022-10-13	15.500	15.500	15.300	15.300	21.288	2,000
2022-10-12	16.200	16.200	15.500	15.900	22.123	7,500
2022-10-11	15.800	15.800	15.250	15.700	21.844	1,500
2022-10-07	15.800	15.800	15.800	15.800	21.983	1,000
2022-10-06	15.800	16.200	15.800	16.200	22.540	2,000
2022-10-05	15.800	15.850	15.800	15.850	22.053	7,000
2022-10-04	15.950	15.950	15.950	15.950	22.192	500
2022-10-03	16.150	16.150	15.900	15.900	22.123	1,000
2022-09-30	15.850	15.850	15.500	15.800	21.983	12,500
2022-09-29	16.350	16.350	16.350	16.350	22.749	500
2022-09-28	16.000	16.000	15.550	15.950	22.192	6,500
2022-09-27	16.000	16.000	16.000	16.000	22.262	1,000
2022-09-26	15.950	15.950	15.550	15.550	21.636	3,500
2022-09-23	16.150	16.150	15.850	16.000	22.262	2,000
2022-09-22	16.000	16.000	15.900	15.900	22.123	8,000
2022-09-21	16.150	16.150	16.150	16.150	22.470	0
2022-09-20	15.850	16.150	15.850	16.150	22.470	6,500
2022-09-19	16.150	16.150	16.150	16.150	22.470	0
2022-09-16	16.050	16.200	16.050	16.150	22.470	5,000
2022-09-15	16.050	16.200	16.050	16.200	22.540	5,500
2022-09-14	16.100	16.250	16.100	16.200	22.540	11,500
2022-09-13	16.450	16.450	16.300	16.400	22.818	15,000
2022-09-12	16.350	16.400	16.350	16.350	22.749	6,000
2022-09-08	16.350	16.350	16.350	16.350	22.749	3,000
2022-09-07	16.200	16.300	16.200	16.300	22.679	2,500
2022-09-06	16.400	16.400	16.400	16.400	22.818	500
2022-09-05	16.400	16.400	16.400	16.400	22.818	2,000
2022-09-02	16.500	16.500	16.300	16.450	22.888	15,000
2022-09-01	16.300	16.350	16.300	16.350	22.749	7,000
2022-08-31	16.400	16.600	16.300	16.600	23.097	4,500
2022-08-30	17.000	17.000	16.700	16.700	23.236	4,000
2022-08-29	16.500	16.600	16.500	16.600	23.097	16,000
2022-08-26	16.800	16.800	16.650	16.650	23.166	5,000
2022-08-25	16.700	16.750	16.700	16.750	23.305	6,500
2022-08-24	16.550	16.600	16.550	16.600	23.097	4,500
2022-08-23	16.550	16.550	16.550	16.550	23.027	1,500
2022-08-22	16.350	17.000	16.350	16.600	23.097	18,500
2022-08-19	16.250	16.350	16.250	16.350	22.749	9,000
2022-08-18	16.250	16.300	16.200	16.250	22.610	5,000
2022-08-17	16.350	16.350	16.250	16.350	22.749	8,000
2022-08-16	16.300	16.300	16.300	16.300	22.679	2,500
2022-08-15	16.400	16.400	16.200	16.350	22.749	9,000
2022-08-12	16.350	16.400	16.300	16.400	22.818	9,500
2022-08-11	17.050	17.050	16.200	16.300	22.679	8,500
2022-08-10	16.250	16.250	16.100	16.200	22.540	14,500
2022-08-09	16.350	16.350	16.350	16.350	22.749	500

← NewerPage 17 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.