Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	48.000	48.450	47.900	48.200	45.000	30,000
2026-01-16	48.700	49.100	47.500	48.000	44.814	83,500
2026-01-15	47.700	48.100	47.700	48.100	44.907	20,000
2026-01-14	47.650	47.750	47.600	47.650	44.487	22,000
2026-01-13	48.250	48.250	46.500	47.600	44.440	88,322
2026-01-12	48.350	48.600	47.900	48.250	45.047	55,153
2026-01-09	47.350	47.550	46.900	47.500	44.347	49,003
2026-01-08	46.950	47.350	46.800	47.000	43.880	12,000
2026-01-07	47.600	47.600	46.600	47.000	43.880	22,406
2026-01-06	47.600	47.600	47.200	47.600	44.440	7,070
2026-01-05	47.550	47.550	47.200	47.200	44.067	11,165
2026-01-02	47.650	47.650	47.050	47.050	43.927	25,000
2025-12-31	46.900	47.000	46.200	46.500	43.413	34,000
2025-12-30	47.050	47.050	46.650	46.900	43.787	23,000
2025-12-29	47.200	47.200	46.850	47.100	43.973	13,000
2025-12-26	47.150	47.350	47.100	47.350	44.207	18,000
2025-12-24	46.800	47.450	46.800	47.450	44.300	10,500
2025-12-23	47.000	47.500	46.850	46.900	43.787	31,000
2025-12-22	47.500	47.700	46.800	46.850	43.740	25,000
2025-12-19	47.100	47.200	46.800	46.800	43.693	11,000
2025-12-18	46.750	46.750	46.650	46.700	43.600	20,000
2025-12-17	47.200	47.600	46.850	47.050	43.927	20,040
2025-12-16	46.950	47.150	46.650	46.700	43.600	37,000
2025-12-15	47.600	47.700	45.800	46.550	43.460	182,500
2025-12-12	48.650	48.650	47.600	47.600	44.440	31,000
2025-12-11	48.400	49.500	47.550	47.950	44.767	42,000
2025-12-10	48.500	48.500	48.400	48.400	45.187	4,366
2025-12-09	48.900	49.150	48.850	48.850	45.607	20,030
2025-12-08	47.750	48.350	47.750	48.350	45.140	5,000
2025-12-05	49.000	49.000	48.300	48.400	45.187	9,096
2025-12-04	48.500	48.650	48.050	48.500	45.280	22,000
2025-12-03	48.000	48.200	47.850	47.850	44.674	10,100
2025-12-02	47.400	48.000	47.400	48.000	44.814	15,500
2025-12-01	46.350	48.500	45.500	47.000	43.880	132,003
2025-11-28	47.900	48.000	47.600	47.600	44.440	7,100
2025-11-27	47.250	47.250	47.050	47.200	44.067	17,000
2025-11-26	47.000	47.700	47.000	47.300	44.160	19,000
2025-11-25	46.200	47.200	46.100	47.000	43.880	33,003
2025-11-24	45.100	45.950	45.050	45.500	42.480	9,010
2025-11-21	45.150	45.300	44.950	45.000	42.013	27,000
2025-11-20	45.500	45.850	45.300	45.500	42.480	30,003
2025-11-19	45.250	45.450	45.250	45.250	42.246	19,000
2025-11-18	45.000	46.500	43.550	45.500	42.480	102,500
2025-11-17	47.000	47.550	45.350	45.600	42.573	112,002
2025-11-14	48.550	48.550	47.700	47.700	44.533	41,300
2025-11-13	48.750	49.300	48.100	48.900	45.654	83,000
2025-11-12	46.900	48.400	46.900	48.400	45.187	105,006
2025-11-11	52.600	52.600	47.800	47.900	44.720	463,424
2025-11-10	52.600	53.200	52.600	52.700	49.202	7,100
2025-11-07	52.800	53.200	52.500	52.700	49.202	16,082
2025-11-06	54.500	54.500	52.900	53.400	49.855	39,112
2025-11-05	52.000	53.300	51.900	53.300	49.762	18,000
2025-11-04	52.800	53.800	52.800	53.300	49.762	17,200
2025-11-03	52.000	53.500	51.800	52.800	49.295	71,000
2025-10-31	52.100	53.000	52.000	52.200	48.735	77,500
2025-10-30	51.900	52.600	51.600	51.900	48.455	27,000
2025-10-29	52.300	52.800	51.900	51.900	48.455	31,000
2025-10-28	51.300	52.500	51.100	52.300	48.828	41,347
2025-10-27	53.100	53.200	52.500	52.500	49.015	71,230
2025-10-23	53.200	53.500	52.900	52.900	49.388	43,110

← NewerPage 4 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.