Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	35.400	35.400	35.400	35.400	30.733	1,261
2025-01-22	35.300	35.300	34.950	34.950	30.343	6,000
2025-01-21	34.500	34.550	34.500	34.500	29.952	7,000
2025-01-20	34.600	34.600	34.400	34.500	29.952	5,000
2025-01-17	35.100	35.100	34.550	34.600	30.039	7,000
2025-01-16	34.850	34.900	34.600	34.650	30.082	6,000
2025-01-15	34.600	34.650	34.250	34.600	30.039	8,000
2025-01-14	34.750	34.750	34.000	34.000	29.518	8,000
2025-01-13	34.800	34.800	34.050	34.050	29.561	60,000
2025-01-10	35.450	36.000	35.000	35.150	30.516	16,000
2025-01-09	35.800	35.800	35.450	35.450	30.777	29,000
2025-01-08	35.900	35.900	35.600	35.800	31.081	8,000
2025-01-07	35.750	35.750	35.450	35.550	30.864	9,000
2025-01-06	35.200	36.000	35.200	35.750	31.037	9,000
2025-01-03	35.900	35.900	35.750	35.750	31.037	9,000
2025-01-02	36.050	36.050	35.900	36.000	31.254	15,000
2024-12-31	36.000	36.000	36.000	36.000	31.254	3,000
2024-12-30	36.700	36.700	36.700	36.700	31.862	0
2024-12-27	35.950	36.700	35.900	36.700	31.862	8,000
2024-12-26	36.400	36.400	35.800	35.950	31.211	14,000
2024-12-25	35.750	36.100	35.600	36.100	31.341	36,000
2024-12-24	36.000	36.000	35.750	35.750	31.037	10,000
2024-12-23	35.500	35.700	35.500	35.550	30.864	8,000
2024-12-20	35.500	35.500	35.500	35.500	30.820	6,000
2024-12-19	35.950	35.950	35.500	35.500	30.820	12,000
2024-12-18	35.500	35.550	35.500	35.550	30.864	5,000
2024-12-17	35.500	35.550	35.450	35.500	30.820	5,000
2024-12-16	35.750	35.750	35.300	35.400	30.733	21,000
2024-12-13	36.100	36.100	35.800	35.850	31.124	42,000
2024-12-12	36.250	36.250	36.200	36.200	31.428	9,000
2024-12-11	36.500	36.600	36.250	36.250	31.471	9,000
2024-12-10	36.250	36.700	36.250	36.250	31.471	7,000
2024-12-09	36.300	36.350	36.200	36.200	31.428	20,000
2024-12-06	36.250	36.700	36.200	36.700	31.862	8,000
2024-12-05	36.250	36.250	36.200	36.250	31.471	9,000
2024-12-04	36.150	36.300	36.100	36.150	31.385	26,000
2024-12-03	36.200	36.300	36.000	36.150	31.385	21,000
2024-12-02	35.800	36.200	35.800	36.000	31.254	12,000
2024-11-29	35.600	36.050	35.600	35.750	31.037	15,000
2024-11-28	36.200	36.200	35.700	35.800	31.081	51,000
2024-11-27	36.050	36.650	36.050	36.350	31.558	15,000
2024-11-26	36.450	36.500	36.050	36.500	31.688	12,000
2024-11-25	36.700	36.700	36.100	36.150	31.385	14,000
2024-11-22	36.050	38.000	36.050	36.200	31.428	21,000
2024-11-21	36.450	36.450	36.000	36.050	31.298	34,000
2024-11-20	36.500	36.500	36.000	36.050	31.298	22,209
2024-11-19	36.400	36.400	36.000	36.350	31.558	28,000
2024-11-18	37.500	37.500	36.300	36.300	31.515	66,000
2024-11-15	37.950	37.950	37.300	37.400	32.470	27,000
2024-11-14	38.300	38.300	37.800	37.800	32.817	54,000
2024-11-13	38.600	38.600	38.200	38.500	33.425	20,000
2024-11-12	39.600	39.600	38.300	38.400	33.338	65,000
2024-11-11	38.900	39.150	38.650	39.150	33.989	35,000
2024-11-08	39.050	39.150	38.800	38.900	33.772	28,000
2024-11-07	38.800	39.700	38.650	39.700	34.467	32,000
2024-11-06	39.900	39.900	38.700	38.800	33.685	16,000
2024-11-05	38.900	38.900	38.650	38.750	33.642	18,000
2024-11-04	38.950	42.000	38.850	42.000	36.463	22,000
2024-11-01	39.000	39.000	38.900	38.900	33.772	23,000
2024-10-30	39.200	39.200	39.000	39.000	33.859	17,000

← NewerPage 8 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.