Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	64.400	65.300	64.400	65.300	65.300	3,000
2026-07-20	63.000	64.600	62.800	64.400	64.400	32,000
2026-07-17	63.000	64.300	63.000	63.600	63.600	23,000
2026-07-16	64.800	64.800	63.900	64.800	64.800	10,000
2026-07-15	63.100	66.000	63.100	63.700	63.700	24,000
2026-07-14	63.300	64.600	62.500	63.600	63.600	46,225
2026-07-13	65.400	65.400	64.300	64.800	64.800	17,000
2026-07-10	65.500	65.500	65.500	65.500	65.500	0
2026-07-09	65.500	66.900	65.000	65.500	65.500	42,000
2026-07-08	70.900	70.900	68.700	69.900	65.260	50,080
2026-07-07	68.900	69.900	68.800	68.800	64.233	28,500
2026-07-06	69.500	69.500	68.300	68.900	64.326	33,000
2026-07-03	68.200	68.300	67.900	68.200	63.673	35,000
2026-07-02	68.100	68.300	67.900	68.300	63.766	25,147
2026-07-01	69.400	69.400	68.400	68.600	64.046	23,500
2026-06-30	69.300	69.500	69.100	69.500	64.886	8,100
2026-06-29	68.400	68.600	67.900	68.600	64.046	43,003
2026-06-26	69.500	69.500	68.200	68.900	64.326	25,055
2026-06-25	69.800	70.800	69.000	69.500	64.886	18,012
2026-06-24	69.200	70.400	69.200	70.000	65.353	23,000
2026-06-23	71.800	71.800	68.000	69.700	65.073	54,080
2026-06-22	72.800	72.800	71.400	71.900	67.127	20,000
2026-06-18	71.600	71.800	71.000	71.600	66.847	73,500
2026-06-17	72.100	72.100	71.600	71.600	66.847	13,050
2026-06-16	71.300	73.600	71.300	71.500	66.753	35,450
2026-06-15	74.900	74.900	71.400	71.600	66.847	48,025
2026-06-12	74.600	74.600	72.300	72.400	67.594	44,145
2026-06-11	73.200	73.200	72.100	72.800	67.967	71,000
2026-06-10	78.100	78.100	72.100	72.100	67.314	233,000
2026-06-09	74.400	79.400	74.100	79.400	74.129	250,005
2026-06-08	70.300	72.500	70.300	72.200	67.407	45,000
2026-06-05	72.000	72.500	70.400	72.000	67.220	20,100
2026-06-04	72.400	72.500	71.400	71.700	66.940	14,000
2026-06-03	73.200	73.300	71.300	72.000	67.220	51,070
2026-06-02	69.100	72.800	69.100	72.700	67.874	107,042
2026-06-01	70.100	70.800	69.200	69.500	64.886	42,000
2026-05-29	70.300	70.700	69.500	70.100	65.446	12,000
2026-05-28	71.400	71.500	68.800	68.800	64.233	25,211
2026-05-27	71.800	72.900	70.000	70.200	65.540	26,000
2026-05-26	70.800	71.000	70.000	70.500	65.820	23,070
2026-05-25	71.600	73.700	70.000	70.900	66.193	172,170
2026-05-22	68.900	68.900	66.800	68.100	63.579	18,050
2026-05-21	66.800	67.400	66.600	66.900	62.459	15,000
2026-05-20	66.800	67.700	66.500	66.800	62.366	38,000
2026-05-19	67.900	67.900	67.000	67.500	63.019	14,000
2026-05-18	66.800	67.800	65.600	67.700	63.206	25,000
2026-05-15	70.300	70.300	67.500	67.900	63.392	35,000
2026-05-14	68.600	70.000	68.500	69.000	64.419	13,000
2026-05-13	70.600	70.600	68.500	68.500	63.953	102,050
2026-05-12	66.900	67.900	64.500	67.200	62.739	122,010
2026-05-11	70.400	70.400	66.300	67.600	63.112	175,500
2026-05-08	65.700	66.000	63.100	64.000	59.751	114,008
2026-05-07	69.500	69.500	67.200	67.300	62.832	53,010
2026-05-06	69.000	69.800	68.600	69.500	64.886	27,187
2026-05-05	69.000	70.200	68.800	68.800	64.233	30,000
2026-05-04	70.000	70.000	68.400	68.900	64.326	104,500
2026-04-30	68.800	69.900	68.400	69.100	64.513	112,000
2026-04-29	68.800	70.200	68.800	69.000	64.419	78,000
2026-04-28	68.000	69.900	67.300	69.700	65.073	94,500
2026-04-27	69.700	69.800	67.000	68.200	63.673	116,443

← NewerPage 2 of 5 · 242 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.