Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	70.400	70.600	67.500	70.100	65.446	170,104
2026-04-23	68.100	69.900	68.000	69.800	65.166	151,750
2026-04-22	66.900	69.800	66.200	68.900	64.326	156,044
2026-04-21	64.300	66.200	64.100	66.000	61.619	146,000
2026-04-20	66.500	67.200	64.000	64.200	59.938	226,000
2026-04-17	67.900	69.500	66.400	66.400	61.992	118,000
2026-04-16	67.500	69.900	65.500	66.100	61.712	380,050
2026-04-15	70.200	70.200	67.500	68.500	63.953	213,519
2026-04-14	72.500	73.300	67.200	70.600	65.913	250,000
2026-04-13	72.200	73.800	68.100	72.500	67.687	294,435
2026-04-10	70.100	70.400	68.900	70.200	65.540	105,000
2026-04-09	67.800	69.900	67.700	69.300	64.700	131,185
2026-04-08	66.400	67.900	65.800	67.900	63.392	129,055
2026-04-07	65.700	67.500	65.200	66.400	61.992	123,000
2026-04-02	67.200	67.600	65.400	66.400	61.992	126,000
2026-04-01	65.700	67.600	65.400	67.200	62.739	123,600
2026-03-31	67.000	67.400	65.700	66.000	61.619	130,000
2026-03-30	65.900	67.500	64.900	67.000	62.552	170,500
2026-03-27	63.100	67.000	63.100	65.700	61.339	272,005
2026-03-26	62.600	63.100	62.000	62.700	58.538	173,507
2026-03-25	61.600	62.700	61.000	62.600	58.444	196,300
2026-03-24	61.300	62.000	60.500	61.600	57.511	114,010
2026-03-23	61.000	61.800	60.000	60.900	56.857	222,000
2026-03-20	61.900	62.200	60.500	61.900	57.791	243,000
2026-03-19	61.400	62.200	59.600	61.900	57.791	325,560
2026-03-18	62.000	62.400	61.300	61.500	57.417	283,082
2026-03-17	62.000	62.100	60.000	61.200	57.137	492,729
2026-03-16	54.300	60.200	54.300	59.700	55.737	557,289
2026-03-13	56.900	56.900	53.100	54.800	51.162	272,029
2026-03-12	51.800	52.100	51.000	51.800	48.361	61,000
2026-03-11	50.600	51.600	50.100	51.500	48.081	83,000
2026-03-10	51.900	51.900	50.400	50.400	47.054	67,340
2026-03-09	52.300	52.300	50.000	50.400	47.054	69,000
2026-03-06	51.000	52.400	51.000	52.400	48.921	29,131
2026-03-05	53.000	53.000	51.700	52.000	48.548	52,000
2026-03-04	49.650	52.000	49.650	52.000	48.548	64,097
2026-03-03	51.500	53.000	50.600	51.400	47.988	46,000
2026-03-02	50.800	51.600	50.200	51.500	48.081	61,000
2026-02-26	51.200	51.200	49.700	50.100	46.774	64,002
2026-02-25	50.000	50.300	49.200	49.950	46.634	35,010
2026-02-24	50.000	50.300	49.700	50.000	46.681	45,000
2026-02-23	49.700	50.500	49.500	50.000	46.681	63,012
2026-02-11	49.750	49.750	48.500	49.400	46.121	41,313
2026-02-10	48.550	49.050	48.500	49.050	45.794	29,110
2026-02-09	48.500	48.500	47.900	48.050	44.860	29,000
2026-02-06	48.000	48.000	47.000	48.000	44.814	43,000
2026-02-05	48.000	48.050	47.900	48.000	44.814	13,015
2026-02-04	48.000	48.000	48.000	48.000	44.814	5,116
2026-02-03	47.750	48.000	47.600	48.000	44.814	22,000
2026-02-02	48.550	48.550	47.550	47.600	44.440	50,143
2026-01-30	48.500	48.550	47.850	48.550	45.327	31,000
2026-01-29	47.850	47.900	47.800	47.900	44.720	17,000
2026-01-28	47.100	48.150	47.000	47.900	44.720	43,010
2026-01-27	47.950	48.050	47.750	47.850	44.674	48,000
2026-01-26	48.000	48.100	47.950	48.000	44.814	29,000
2026-01-23	48.950	48.950	47.950	48.000	44.814	31,000
2026-01-22	47.900	48.200	47.800	48.200	45.000	4,000
2026-01-21	48.000	48.100	47.800	47.900	44.720	28,000
2026-01-20	47.900	48.150	47.900	47.900	44.720	20,000
2026-01-19	48.000	48.450	47.900	48.200	45.000	30,000

← NewerPage 3 of 21 · 1,216 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.