Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	17.600	17.600	16.100	16.400	20.822	292,500
2022-05-12	18.700	18.700	17.450	17.600	22.346	90,500
2022-05-11	18.650	18.850	18.500	18.850	23.933	7,500
2022-05-10	18.600	18.900	18.000	18.850	23.933	25,000
2022-05-09	20.000	20.100	18.650	18.650	23.679	89,500
2022-05-06	20.100	20.450	19.900	20.000	25.393	9,000
2022-05-05	20.150	20.500	20.000	20.050	25.457	26,000
2022-05-04	20.900	21.000	20.000	20.100	25.520	93,500
2022-05-03	21.200	21.300	20.900	21.000	26.663	12,500
2022-04-29	21.250	21.250	20.950	20.950	26.599	4,500
2022-04-28	21.150	21.150	20.900	20.900	26.536	30,000
2022-04-27	21.400	21.750	21.000	21.350	27.107	16,500
2022-04-26	21.650	21.700	21.400	21.500	27.298	53,000
2022-04-25	21.200	21.800	20.950	21.550	27.361	74,500
2022-04-22	21.350	21.350	21.200	21.200	26.917	23,500
2022-04-21	21.100	21.500	21.000	21.350	27.107	27,000
2022-04-20	21.250	21.300	21.200	21.200	26.917	20,000
2022-04-19	21.300	21.300	21.050	21.250	26.980	7,500
2022-04-18	21.250	21.400	21.250	21.300	27.044	4,500
2022-04-15	21.350	21.350	21.200	21.300	27.044	15,000
2022-04-14	21.250	21.550	21.250	21.400	27.171	29,500
2022-04-13	21.400	21.600	21.100	21.350	27.107	48,000
2022-04-12	21.150	21.150	20.750	21.050	26.726	21,000
2022-04-11	21.400	21.450	21.400	21.450	27.234	7,500
2022-04-08	21.450	21.550	21.100	21.400	27.171	58,000
2022-04-07	21.100	21.200	20.950	21.000	26.663	8,500
2022-04-06	21.200	21.200	21.100	21.150	26.853	10,000
2022-04-01	21.150	21.200	21.150	21.200	26.917	6,500
2022-03-31	21.100	21.150	21.100	21.150	26.853	9,500
2022-03-30	21.100	21.150	21.000	21.150	26.853	11,000
2022-03-29	21.050	21.100	21.050	21.050	26.726	9,500
2022-03-28	20.900	21.050	20.900	21.050	26.726	25,000
2022-03-25	20.950	21.000	20.850	20.900	26.536	21,500
2022-03-24	20.700	20.950	20.650	20.950	26.599	72,000
2022-03-23	20.350	20.400	20.300	20.400	25.901	8,000
2022-03-22	20.300	20.350	20.300	20.350	25.838	1,000
2022-03-21	20.250	20.400	20.250	20.300	25.774	9,500
2022-03-18	20.450	20.500	20.200	20.350	25.838	10,500
2022-03-17	20.200	20.300	20.200	20.200	25.647	15,000
2022-03-16	20.200	20.300	20.150	20.200	25.647	18,000
2022-03-15	20.300	20.300	20.200	20.200	25.647	6,500
2022-03-14	20.550	20.550	20.550	20.550	26.092	500
2022-03-11	20.250	20.350	20.250	20.350	25.838	2,500
2022-03-10	20.350	20.600	20.250	20.350	25.838	15,000
2022-03-09	20.550	20.550	20.150	20.250	25.711	6,500
2022-03-08	20.650	20.650	20.050	20.100	25.520	18,000
2022-03-07	20.900	20.900	20.400	20.400	25.901	28,500
2022-03-04	20.700	20.700	20.650	20.700	26.282	5,500
2022-03-03	20.750	20.800	20.750	20.750	26.346	11,000
2022-03-02	20.750	20.750	20.700	20.750	26.346	9,500
2022-03-01	20.650	20.750	20.650	20.700	26.282	11,000
2022-02-25	20.550	20.700	20.550	20.650	26.219	22,500
2022-02-24	20.750	20.750	20.450	20.550	26.092	19,500
2022-02-23	20.650	20.650	20.600	20.600	26.155	8,000
2022-02-22	20.600	20.600	20.500	20.500	26.028	13,000
2022-02-21	20.550	20.750	20.550	20.650	26.219	14,500
2022-02-18	20.550	20.550	20.550	20.550	26.092	1,000
2022-02-17	20.650	20.650	20.550	20.550	26.092	9,500
2022-02-16	20.550	20.750	20.550	20.550	26.092	11,000
2022-02-15	20.500	20.500	20.450	20.500	26.028	11,000

← NewerPage 19 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.