Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	39.050	39.050	38.900	38.900	36.318	9,025
2025-07-25	39.000	39.450	39.000	39.050	36.458	6,019
2025-07-24	39.000	39.550	39.000	39.000	36.411	11,000
2025-07-23	38.800	39.100	38.800	39.100	36.504	5,000
2025-07-22	38.550	38.750	38.250	38.650	36.084	24,100
2025-07-21	38.950	38.950	38.450	38.600	36.038	15,000
2025-07-18	39.100	39.100	39.100	39.100	36.504	3,000
2025-07-17	38.900	38.950	38.800	38.900	36.318	15,150
2025-07-16	39.800	39.800	39.000	39.000	36.411	73,077
2025-07-15	39.700	40.000	39.650	39.650	37.018	8,007
2025-07-14	40.300	40.300	38.950	39.700	37.065	19,010
2025-07-11	40.500	40.500	40.300	40.300	37.625	26,050
2025-07-10	40.000	40.500	39.500	39.950	37.298	115,000
2025-07-09	42.500	43.850	42.500	42.800	37.158	78,742
2025-07-08	42.600	43.050	42.250	42.500	36.897	26,000
2025-07-07	42.200	42.550	41.700	42.500	36.897	32,012
2025-07-04	41.750	42.400	41.700	42.200	36.637	49,008
2025-07-03	41.600	41.800	41.550	41.800	36.290	10,012
2025-07-02	41.500	41.700	41.400	41.550	36.073	12,000
2025-07-01	41.400	41.400	41.400	41.400	35.942	1,000
2025-06-30	41.900	41.900	40.600	41.100	35.682	27,000
2025-06-27	41.600	41.600	41.500	41.500	36.029	10,044
2025-06-26	41.400	41.950	41.400	41.600	36.116	8,012
2025-06-25	41.700	41.700	41.500	41.500	36.029	12,060
2025-06-24	41.600	41.800	41.500	41.650	36.160	10,000
2025-06-23	41.500	41.850	41.300	41.850	36.333	17,003
2025-06-20	42.000	42.000	41.600	41.700	36.203	10,000
2025-06-19	42.000	42.000	41.850	41.850	36.333	20,005
2025-06-18	41.800	42.250	41.800	42.250	36.680	8,000
2025-06-17	42.900	42.900	41.750	42.400	36.811	10,100
2025-06-16	41.900	41.900	41.700	41.700	36.203	5,001
2025-06-13	42.500	42.500	42.000	42.250	36.680	14,003
2025-06-12	42.150	42.150	42.150	42.150	36.594	1,000
2025-06-11	41.650	42.200	41.650	42.200	36.637	5,000
2025-06-10	42.450	42.450	42.450	42.450	36.854	0
2025-06-09	41.750	42.450	41.750	42.450	36.854	8,000
2025-06-06	42.600	42.600	41.600	42.500	36.897	6,000
2025-06-05	41.900	42.000	41.800	41.800	36.290	7,000
2025-06-04	42.300	42.300	41.900	42.050	36.507	8,000
2025-06-03	41.850	42.800	41.200	41.950	36.420	18,020
2025-06-02	41.550	41.550	41.100	41.200	35.769	26,040
2025-05-29	42.300	42.550	41.850	42.500	36.897	14,000
2025-05-28	43.500	43.500	42.250	42.250	36.680	15,000
2025-05-27	42.300	42.550	42.100	42.500	36.897	7,000
2025-05-26	42.100	42.850	42.050	42.250	36.680	8,045
2025-05-23	43.200	43.200	42.750	43.000	37.332	12,660
2025-05-22	43.300	43.300	42.800	43.200	37.505	7,215
2025-05-21	43.700	43.700	42.450	42.850	37.201	14,271
2025-05-20	43.800	43.800	43.800	43.800	38.026	1,000
2025-05-19	43.350	43.700	43.050	43.600	37.852	8,000
2025-05-16	43.950	43.950	43.200	43.450	37.722	22,541
2025-05-15	43.800	44.000	43.300	43.850	38.069	57,508
2025-05-14	43.000	43.850	42.300	43.800	38.026	109,125
2025-05-13	41.450	43.000	40.500	42.500	36.897	115,104
2025-05-12	41.200	41.200	40.750	40.850	35.465	21,500
2025-05-09	39.900	41.000	39.900	40.250	34.944	24,100
2025-05-08	38.800	39.950	38.800	39.950	34.684	33,870
2025-05-07	39.000	39.000	38.700	38.700	33.598	8,026
2025-05-06	39.300	39.300	39.000	39.000	33.859	6,000
2025-05-05	39.550	39.550	39.000	39.300	34.119	17,500

← NewerPage 6 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.