Xin Chio Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	39.550	39.550	39.050	39.150	33.989	31,000
2024-10-28	39.700	39.700	39.500	39.550	34.336	16,000
2024-10-25	40.100	40.100	39.600	39.700	34.467	45,000
2024-10-24	40.200	40.600	40.050	40.100	34.814	21,000
2024-10-23	40.150	40.300	40.150	40.200	34.901	11,000
2024-10-22	40.400	41.700	39.200	40.150	34.857	85,000
2024-10-21	41.100	41.100	40.000	40.550	35.205	76,000
2024-10-18	41.400	41.400	41.000	41.000	35.595	37,000
2024-10-17	41.600	41.600	41.250	41.350	35.899	11,000
2024-10-16	41.100	41.650	41.100	41.300	35.856	8,000
2024-10-15	41.950	41.950	41.150	41.250	35.812	29,000
2024-10-14	41.000	41.900	41.000	41.600	36.116	51,000
2024-10-11	41.300	41.300	40.750	40.750	35.378	25,000
2024-10-09	40.500	41.550	40.100	40.750	35.378	78,000
2024-10-08	41.950	41.950	40.500	40.900	35.508	92,000
2024-10-07	42.950	42.950	41.650	41.900	36.377	212,000
2024-10-04	53.000	53.000	53.000	53.000	46.013	0
2024-10-01	53.000	53.000	53.000	53.000	46.013	0
2024-09-30	53.000	53.000	53.000	53.000	46.013	0
2024-09-27	53.000	53.000	53.000	53.000	46.013	0
2024-09-26	53.000	53.000	53.000	53.000	46.013	0
2024-09-25	25.900	27.000	25.500	26.500	41.672	196,500
2024-09-24	25.450	25.550	25.300	25.550	40.179	36,000
2024-09-23	25.250	25.550	25.200	25.250	39.707	47,000
2024-09-20	25.350	25.400	25.100	25.200	39.628	58,500
2024-09-19	25.500	25.500	25.350	25.350	39.864	13,000
2024-09-18	25.750	25.750	25.250	25.250	39.707	23,000
2024-09-16	25.550	25.750	25.550	25.650	40.336	28,000
2024-09-13	25.400	25.800	25.400	25.500	40.100	15,000
2024-09-12	26.100	26.100	25.450	25.450	40.021	14,000
2024-09-11	25.100	25.300	25.100	25.250	39.707	44,500
2024-09-10	26.150	26.200	25.050	25.300	39.785	63,500
2024-09-09	26.000	26.150	25.900	26.050	40.965	37,500
2024-09-06	25.800	26.350	25.800	26.150	41.122	21,500
2024-09-05	25.950	26.200	25.800	25.950	40.808	45,000
2024-09-04	25.800	26.300	25.500	25.850	40.650	49,000
2024-09-03	26.400	26.400	25.900	26.100	41.043	15,500
2024-09-02	27.100	27.100	26.200	26.250	41.279	53,000
2024-08-30	26.250	27.150	26.250	26.550	41.751	147,000
2024-08-29	25.750	26.250	25.700	26.250	41.279	61,000
2024-08-28	25.650	25.900	25.650	25.750	40.493	35,000
2024-08-27	25.700	25.700	25.450	25.650	40.336	29,500
2024-08-26	25.150	25.900	24.900	25.750	40.493	93,500
2024-08-23	25.650	26.400	25.150	25.250	39.707	265,000
2024-08-22	23.900	25.550	23.900	25.550	40.179	323,500
2024-08-21	23.350	23.450	23.250	23.250	36.562	38,000
2024-08-20	23.300	23.500	23.300	23.350	36.719	22,500
2024-08-19	23.350	23.400	23.250	23.300	36.640	20,500
2024-08-16	24.000	24.000	23.250	23.350	36.719	35,000
2024-08-15	23.250	23.300	23.150	23.150	36.404	29,000
2024-08-14	23.600	23.650	23.000	23.300	36.640	66,000
2024-08-13	23.650	23.650	23.300	23.350	36.719	21,500
2024-08-12	23.350	23.550	23.300	23.350	36.719	33,500
2024-08-09	23.650	23.650	23.200	23.300	36.640	55,500
2024-08-08	23.650	23.650	23.200	23.200	36.483	21,500
2024-08-07	23.000	23.550	23.000	23.450	36.876	48,000
2024-08-06	23.000	23.350	21.800	22.400	35.225	134,500
2024-08-05	24.950	24.950	22.750	22.800	35.854	280,000
2024-08-02	25.750	25.750	25.200	25.250	39.707	68,500
2024-08-01	25.400	25.600	25.400	25.550	40.179	49,500

← NewerPage 9 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.