Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	54.300	55.000	53.500	53.500	49.948	59,313
2025-10-21	54.800	55.400	54.000	54.000	50.415	82,116
2025-10-20	56.500	56.700	55.000	55.200	51.536	36,500
2025-10-17	55.900	57.300	55.200	56.100	52.376	120,008
2025-10-16	55.000	55.900	54.500	55.900	52.189	82,100
2025-10-15	53.800	55.000	53.800	54.900	51.255	119,000
2025-10-14	55.000	56.900	53.400	53.800	50.229	208,000
2025-10-13	52.000	54.200	52.000	53.800	50.229	82,000
2025-10-09	54.800	55.500	54.200	54.500	50.882	35,000
2025-10-08	53.500	55.000	53.100	54.200	50.602	60,007
2025-10-07	53.700	54.400	53.100	53.100	49.575	60,124
2025-10-03	55.000	55.000	54.000	54.300	50.695	37,124
2025-10-02	55.400	55.500	54.500	55.400	51.722	42,000
2025-10-01	54.900	55.900	53.900	55.500	51.816	65,261
2025-09-30	53.300	55.200	52.600	55.000	51.349	90,420
2025-09-29	52.600	52.600	52.600	52.600	49.108	0
2025-09-26	55.000	55.000	52.600	52.600	49.108	127,102
2025-09-25	54.300	55.500	54.100	55.400	51.722	31,995
2025-09-24	53.900	54.000	53.600	53.700	50.135	21,010
2025-09-23	54.500	55.700	53.800	54.200	50.602	39,005
2025-09-22	56.200	56.200	54.100	54.500	50.882	55,060
2025-09-19	55.100	57.700	54.700	56.100	52.376	199,693
2025-09-18	53.200	55.500	52.900	55.100	51.442	131,510
2025-09-17	51.600	52.900	51.600	52.800	49.295	62,500
2025-09-16	53.500	53.500	51.800	52.000	48.548	66,000
2025-09-15	55.000	56.000	52.100	52.700	49.202	204,702
2025-09-12	58.500	58.700	54.600	54.800	51.162	194,842
2025-09-11	58.600	59.000	56.100	57.500	53.683	215,415
2025-09-10	58.000	58.000	55.500	55.600	51.909	183,500
2025-09-09	57.300	58.300	56.000	58.000	54.150	375,500
2025-09-08	52.800	56.900	52.800	56.900	53.123	396,709
2025-09-05	51.800	51.800	51.000	51.800	48.361	51,500
2025-09-04	52.500	53.000	50.900	51.000	47.614	70,807
2025-09-03	50.000	53.000	50.000	51.500	48.081	120,100
2025-09-02	50.600	50.700	49.900	50.000	46.681	40,000
2025-09-01	50.100	51.000	49.150	50.700	47.334	98,500
2025-08-29	49.750	50.000	49.600	49.750	46.447	48,000
2025-08-28	49.450	50.300	49.050	49.850	46.541	72,888
2025-08-27	51.500	51.500	49.050	49.450	46.167	112,150
2025-08-26	50.200	51.000	49.100	50.000	46.681	117,500
2025-08-25	50.100	50.900	48.750	49.000	45.747	67,030
2025-08-22	48.950	49.750	48.500	48.700	45.467	112,500
2025-08-21	48.400	49.850	47.200	48.600	45.374	81,575
2025-08-20	49.300	49.300	47.000	47.150	44.020	318,130
2025-08-19	54.200	54.400	49.150	49.300	46.027	385,092
2025-08-18	47.800	52.500	47.800	52.500	49.015	627,516
2025-08-15	47.350	47.850	46.350	47.750	44.580	225,500
2025-08-14	46.350	48.150	46.300	46.300	43.226	156,282
2025-08-13	45.850	46.700	45.200	46.300	43.226	232,160
2025-08-12	43.700	45.200	43.050	45.000	42.013	343,150
2025-08-11	43.300	43.300	41.550	42.200	39.399	132,500
2025-08-08	41.050	41.050	40.600	40.600	37.905	17,000
2025-08-07	39.700	41.150	39.700	40.550	37.858	13,000
2025-08-06	41.000	41.150	41.000	41.150	38.418	11,231
2025-08-05	40.500	41.100	40.500	40.700	37.998	18,310
2025-08-04	40.300	40.500	40.300	40.500	37.811	10,320
2025-08-01	39.500	39.500	39.500	39.500	36.878	0
2025-07-31	39.150	39.500	39.150	39.500	36.878	3,034
2025-07-30	39.550	39.650	39.100	39.600	36.971	28,500
2025-07-29	39.600	39.600	38.900	38.900	36.318	15,000

← NewerPage 5 of 21 · 1,219 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.