Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	20.750	20.750	20.500	20.500	26.028	13,000
2022-02-11	20.500	20.500	20.500	20.500	26.028	6,500
2022-02-10	20.600	20.600	20.500	20.500	26.028	1,000
2022-02-09	20.600	20.600	20.600	20.600	26.155	3,500
2022-02-08	20.550	20.600	20.400	20.500	26.028	10,000
2022-02-07	20.600	20.600	20.450	20.600	26.155	15,500
2022-01-26	20.550	20.550	20.500	20.500	26.028	2,500
2022-01-25	20.750	20.750	20.500	20.500	26.028	6,000
2022-01-24	20.400	20.600	20.400	20.600	26.155	4,500
2022-01-21	20.600	20.600	20.400	20.450	25.965	5,500
2022-01-20	20.600	20.600	20.600	20.600	26.155	1,000
2022-01-19	20.650	20.650	20.600	20.600	26.155	9,000
2022-01-18	20.800	20.800	20.650	20.650	26.219	13,000
2022-01-17	20.850	20.900	20.600	20.800	26.409	19,000
2022-01-14	20.850	20.850	20.850	20.850	26.472	500
2022-01-13	20.750	20.750	20.750	20.750	26.346	6,500
2022-01-12	20.850	20.850	20.550	20.700	26.282	7,500
2022-01-11	20.900	20.900	20.800	20.850	26.472	9,000
2022-01-10	20.900	20.900	20.800	20.900	26.536	9,000
2022-01-07	20.800	20.850	20.750	20.850	26.472	13,000
2022-01-06	20.750	20.900	20.750	20.900	26.536	7,500
2022-01-05	20.800	20.850	20.800	20.850	26.472	2,500
2022-01-04	20.950	20.950	20.850	20.950	26.599	9,000
2022-01-03	21.000	21.000	20.900	20.950	26.599	8,000
2021-12-30	20.800	21.000	20.700	21.000	26.663	9,000
2021-12-29	20.800	20.850	20.800	20.850	26.472	7,000
2021-12-28	20.800	20.800	20.700	20.750	26.346	23,500
2021-12-27	21.000	21.000	20.800	20.850	26.472	23,000
2021-12-24	20.850	20.850	20.700	20.800	26.409	17,500
2021-12-23	20.800	20.900	20.800	20.800	26.409	4,500
2021-12-22	20.800	20.850	20.800	20.800	26.409	6,000
2021-12-21	20.750	20.900	20.750	20.800	26.409	8,000
2021-12-20	20.700	20.700	20.650	20.700	26.282	6,500
2021-12-17	20.800	21.000	20.750	20.750	26.346	5,500
2021-12-16	20.800	20.800	20.750	20.750	26.346	4,000
2021-12-15	21.000	21.000	20.750	20.800	26.409	3,500
2021-12-14	20.650	20.800	20.650	20.750	26.346	5,500
2021-12-13	21.000	21.000	20.900	20.900	26.536	6,000
2021-12-10	21.000	21.000	20.600	20.700	26.282	16,500
2021-12-09	20.900	20.900	20.500	20.550	26.092	21,500
2021-12-08	21.000	21.000	20.750	20.850	26.472	11,500
2021-12-07	20.600	21.000	20.600	21.000	26.663	3,500
2021-12-06	20.700	20.700	20.650	20.650	26.219	2,500
2021-12-03	20.550	20.650	20.550	20.550	26.092	6,500
2021-12-02	20.500	20.500	20.500	20.500	26.028	1,000
2021-12-01	20.500	20.500	20.500	20.500	26.028	1,000
2021-11-30	20.350	20.500	20.300	20.500	26.028	6,000
2021-11-29	20.400	20.400	20.250	20.350	25.838	7,500
2021-11-26	20.650	20.850	20.500	20.500	26.028	18,500
2021-11-25	20.700	20.700	20.650	20.650	26.219	9,000
2021-11-24	20.650	20.750	20.650	20.700	26.282	8,000
2021-11-23	20.750	20.750	20.600	20.650	26.219	16,000
2021-11-22	20.850	20.850	20.700	20.800	26.409	18,000
2021-11-19	20.900	21.000	20.750	20.850	26.472	11,500
2021-11-18	20.950	20.950	20.850	20.850	26.472	9,000
2021-11-17	21.000	21.000	20.850	20.900	26.536	12,000
2021-11-16	21.100	21.100	21.050	21.100	26.790	11,500
2021-11-15	21.100	21.100	20.950	21.100	26.790	11,000
2021-11-12	21.150	21.150	21.100	21.100	26.790	1,000
2021-11-11	21.000	21.100	20.950	20.950	26.599	9,000

← NewerPage 20 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.