Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	39.550	39.550	39.550	39.550	34.336	4,000
2025-04-30	39.700	39.700	39.200	39.350	34.163	13,000
2025-04-29	39.750	39.800	39.150	39.700	34.467	24,000
2025-04-28	38.800	39.100	38.800	39.050	33.902	13,003
2025-04-25	38.650	39.050	38.650	39.050	33.902	19,050
2025-04-24	38.650	39.000	38.600	39.000	33.859	18,050
2025-04-23	38.700	38.800	38.700	38.750	33.642	14,055
2025-04-22	39.000	39.000	39.000	39.000	33.859	0
2025-04-21	39.250	39.250	39.000	39.000	33.859	18,000
2025-04-18	39.350	39.350	38.950	39.300	34.119	11,400
2025-04-17	38.500	38.500	38.150	38.300	33.251	9,100
2025-04-16	38.700	38.750	38.650	38.650	33.555	31,002
2025-04-15	41.400	41.400	38.250	38.650	33.555	57,555
2025-04-14	38.400	38.850	38.150	38.150	33.121	32,000
2025-04-11	38.750	38.750	38.100	38.300	33.251	30,650
2025-04-10	37.900	39.350	37.900	38.750	33.642	42,085
2025-04-09	36.600	36.600	35.000	35.950	31.211	54,500
2025-04-08	36.550	36.700	35.400	36.700	31.862	32,500
2025-04-07	36.550	37.000	36.550	36.550	31.732	149,630
2025-04-02	40.900	40.900	40.500	40.600	35.248	12,018
2025-04-01	40.700	41.100	39.750	40.450	35.118	48,000
2025-03-31	41.700	41.700	39.750	39.750	34.510	41,000
2025-03-28	42.200	42.550	41.700	41.800	36.290	93,000
2025-03-27	41.250	42.050	41.200	42.050	36.507	66,100
2025-03-26	40.750	41.250	40.700	41.250	35.812	31,012
2025-03-25	40.500	41.250	40.500	40.800	35.422	59,500
2025-03-24	40.350	40.350	40.150	40.250	34.944	14,001
2025-03-21	40.150	40.450	40.100	40.100	34.814	49,702
2025-03-20	40.000	40.300	39.900	40.100	34.814	44,500
2025-03-19	40.300	40.300	39.800	39.900	34.640	14,030
2025-03-18	40.200	40.200	40.000	40.000	34.727	34,000
2025-03-17	39.600	40.100	39.600	39.800	34.553	34,013
2025-03-14	39.750	40.250	39.100	39.450	34.250	65,116
2025-03-13	40.000	40.000	38.700	38.800	33.685	24,000
2025-03-12	37.800	38.500	37.800	38.300	33.251	29,663
2025-03-11	37.900	38.000	37.800	37.900	32.904	20,020
2025-03-10	37.850	38.000	37.850	38.000	32.991	23,000
2025-03-07	37.750	38.000	37.750	38.000	32.991	8,000
2025-03-06	38.300	38.300	38.000	38.000	32.991	16,000
2025-03-05	37.600	37.600	37.600	37.600	32.643	1,180
2025-03-04	37.350	37.550	37.350	37.550	32.600	14,000
2025-03-03	38.000	38.000	37.500	37.500	32.557	7,000
2025-02-27	37.650	37.650	37.450	37.450	32.513	25,000
2025-02-26	37.300	37.700	37.300	37.650	32.687	44,000
2025-02-25	37.200	37.300	37.150	37.300	32.383	9,040
2025-02-24	37.100	37.500	37.100	37.400	32.470	12,000
2025-02-21	37.600	37.600	37.300	37.400	32.470	19,000
2025-02-20	37.700	37.750	37.700	37.750	32.774	4,000
2025-02-19	37.350	37.750	37.250	37.750	32.774	8,560
2025-02-18	37.650	37.650	37.350	37.350	32.426	4,000
2025-02-17	37.000	37.350	36.750	37.350	32.426	11,254
2025-02-14	37.700	38.000	37.200	37.600	32.643	11,120
2025-02-13	37.450	38.450	37.200	37.700	32.730	40,000
2025-02-12	37.550	37.550	37.500	37.500	32.557	4,000
2025-02-11	37.400	38.000	37.050	37.750	32.774	32,500
2025-02-10	37.000	37.150	36.900	37.000	32.122	14,000
2025-02-07	36.250	37.100	36.250	37.050	32.166	68,300
2025-02-06	35.700	36.000	35.700	35.900	31.168	20,003
2025-02-05	35.600	35.600	35.200	35.400	30.733	16,000
2025-02-04	34.250	35.200	34.250	35.000	30.386	11,030

← NewerPage 7 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.