Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.350	16.350	16.350	16.350	22.749	500
2022-08-08	16.300	16.500	16.300	16.500	22.957	2,000
2022-08-05	16.350	16.650	16.350	16.500	22.957	4,000
2022-08-04	16.650	16.650	16.050	16.250	22.610	5,000
2022-08-03	15.750	16.950	15.700	16.950	23.584	14,500
2022-08-02	15.850	15.850	15.750	15.750	21.914	11,500
2022-08-01	16.050	16.050	15.850	15.950	22.192	6,500
2022-07-29	15.900	15.900	15.900	15.900	22.123	2,500
2022-07-28	15.850	15.950	15.850	15.900	22.123	1,500
2022-07-27	15.800	15.850	15.700	15.850	22.053	10,000
2022-07-26	16.300	16.300	15.800	15.800	21.983	16,000
2022-07-25	15.900	15.900	15.750	15.900	22.123	8,500
2022-07-22	15.800	16.050	15.800	15.950	22.192	5,500
2022-07-21	15.800	16.150	15.800	16.150	22.470	6,000
2022-07-20	16.300	16.300	16.000	16.050	22.331	13,500
2022-07-19	16.450	16.450	16.200	16.200	22.540	2,500
2022-07-18	16.450	16.450	16.450	16.450	22.888	1,500
2022-07-15	16.100	16.450	16.100	16.450	22.888	2,000
2022-07-14	15.950	16.300	15.700	16.300	22.679	2,500
2022-07-13	16.500	16.500	15.750	15.950	22.192	8,000
2022-07-12	15.800	16.300	15.550	15.900	22.123	14,000
2022-07-11	18.500	18.500	17.900	17.950	22.790	14,000
2022-07-08	17.700	17.900	17.600	17.900	22.727	59,500
2022-07-07	17.300	17.500	17.250	17.500	22.219	15,000
2022-07-06	17.250	17.400	17.250	17.300	21.965	9,500
2022-07-05	17.750	17.750	17.250	17.300	21.965	11,000
2022-07-04	17.600	17.600	17.050	17.250	21.902	87,000
2022-07-01	18.000	18.000	16.400	17.700	22.473	26,500
2022-06-30	18.000	18.150	17.850	17.850	22.663	4,500
2022-06-29	18.150	18.350	18.000	18.000	22.854	5,000
2022-06-28	18.050	18.200	18.000	18.150	23.044	4,000
2022-06-27	18.450	18.450	18.050	18.050	22.917	3,500
2022-06-24	18.000	18.100	18.000	18.000	22.854	8,000
2022-06-23	17.750	18.000	17.750	18.000	22.854	9,000
2022-06-22	18.100	18.300	17.600	17.800	22.600	28,000
2022-06-21	18.200	18.200	18.000	18.050	22.917	9,000
2022-06-20	18.200	18.200	18.000	18.000	22.854	6,500
2022-06-17	18.500	18.550	17.900	18.300	23.235	16,500
2022-06-16	18.500	18.500	18.500	18.500	23.489	5,000
2022-06-15	18.450	18.500	18.400	18.450	23.425	5,500
2022-06-14	18.550	18.550	18.100	18.500	23.489	8,000
2022-06-13	19.000	19.000	18.000	18.550	23.552	9,500
2022-06-10	18.500	18.700	18.250	18.550	23.552	16,500
2022-06-09	18.650	18.750	18.500	18.750	23.806	10,000
2022-06-08	18.850	18.850	18.500	18.550	23.552	14,000
2022-06-07	18.250	18.550	18.250	18.500	23.489	15,500
2022-06-06	18.600	18.600	18.250	18.300	23.235	14,500
2022-06-02	18.400	18.400	18.250	18.300	23.235	9,000
2022-06-01	18.350	18.800	18.000	18.150	23.044	20,500
2022-05-31	17.900	18.150	17.800	18.000	22.854	56,500
2022-05-30	19.150	19.400	17.800	17.900	22.727	162,000
2022-05-27	18.900	19.150	18.900	19.050	24.187	10,000
2022-05-26	19.300	19.300	18.500	18.900	23.997	22,000
2022-05-25	18.350	18.900	18.350	18.650	23.679	18,000
2022-05-24	18.050	18.600	17.900	18.250	23.171	19,000
2022-05-23	18.100	18.100	17.950	18.050	22.917	16,500
2022-05-20	18.000	18.350	17.900	17.950	22.790	19,000
2022-05-19	17.800	17.950	17.600	17.800	22.600	18,000
2022-05-18	17.550	17.800	17.250	17.800	22.600	41,000
2022-05-17	17.150	17.450	17.000	17.400	22.092	61,500

← NewerPage 18 of 21 · 1,217 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.