Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 228.00 | 236.00 | 224.50 | 234.50 | 228.39 | 21,821,000 |
| 2024-07-30 | 205.50 | 229.50 | 204.50 | 229.50 | 223.52 | 18,458,000 |
| 2024-07-29 | 210.00 | 216.50 | 207.00 | 209.00 | 203.55 | 14,154,000 |
| 2024-07-26 | 195.50 | 205.50 | 193.50 | 204.50 | 199.17 | 6,525,000 |
| 2024-07-23 | 209.00 | 210.00 | 203.00 | 203.00 | 197.71 | 6,376,000 |
| 2024-07-22 | 207.00 | 210.00 | 201.00 | 201.50 | 196.25 | 7,846,000 |
| 2024-07-19 | 219.00 | 221.50 | 207.50 | 207.50 | 202.09 | 12,011,000 |
| 2024-07-18 | 210.00 | 219.00 | 209.00 | 218.50 | 212.80 | 12,210,000 |
| 2024-07-17 | 218.00 | 227.00 | 213.00 | 226.00 | 220.11 | 13,068,000 |
| 2024-07-16 | 226.50 | 228.00 | 216.00 | 217.50 | 211.83 | 14,586,000 |
| 2024-07-15 | 221.50 | 226.00 | 218.00 | 222.00 | 216.21 | 14,668,000 |
| 2024-07-12 | 223.50 | 226.50 | 216.00 | 216.00 | 210.37 | 17,635,000 |
| 2024-07-11 | 215.00 | 232.50 | 215.00 | 232.50 | 226.44 | 26,072,000 |
| 2024-07-10 | 207.00 | 214.00 | 204.00 | 211.50 | 205.99 | 11,442,000 |
| 2024-07-09 | 207.50 | 217.50 | 198.50 | 207.50 | 202.09 | 30,042,000 |
| 2024-07-08 | 202.00 | 215.50 | 197.50 | 207.00 | 201.60 | 32,877,000 |
| 2024-07-05 | 192.50 | 199.00 | 188.00 | 199.00 | 193.81 | 20,401,000 |
| 2024-07-04 | 181.50 | 195.50 | 181.00 | 195.00 | 189.92 | 37,649,000 |
| 2024-07-03 | 180.00 | 181.50 | 176.50 | 178.00 | 173.36 | 11,112,000 |
| 2024-07-02 | 177.00 | 182.00 | 174.50 | 181.50 | 176.77 | 10,885,000 |
| 2024-07-01 | 180.00 | 182.00 | 176.00 | 176.00 | 171.41 | 5,796,000 |
| 2024-06-28 | 176.50 | 182.00 | 174.00 | 180.00 | 175.31 | 10,515,000 |
| 2024-06-27 | 174.50 | 178.00 | 172.00 | 176.00 | 171.41 | 5,702,000 |
| 2024-06-26 | 174.00 | 182.50 | 174.00 | 177.00 | 172.38 | 16,439,000 |
| 2024-06-25 | 171.50 | 174.00 | 163.50 | 171.50 | 167.03 | 7,709,000 |
| 2024-06-24 | 177.00 | 179.00 | 171.00 | 172.50 | 168.00 | 7,270,000 |
| 2024-06-21 | 180.00 | 182.50 | 178.00 | 179.00 | 172.38 | 10,534,000 |
| 2024-06-20 | 172.50 | 184.50 | 170.50 | 184.50 | 177.68 | 19,707,000 |
| 2024-06-19 | 182.50 | 183.00 | 165.50 | 168.00 | 161.79 | 15,885,000 |
| 2024-06-18 | 178.00 | 181.00 | 174.50 | 180.00 | 173.35 | 15,000,000 |
| 2024-06-17 | 176.00 | 183.00 | 173.00 | 174.00 | 167.57 | 24,473,000 |
| 2024-06-14 | 173.50 | 179.00 | 172.00 | 175.50 | 169.01 | 33,997,000 |
| 2024-06-13 | 165.00 | 173.00 | 163.50 | 173.00 | 166.61 | 26,438,000 |
| 2024-06-12 | 146.50 | 161.00 | 144.50 | 157.50 | 151.68 | 32,455,000 |
| 2024-06-11 | 140.00 | 148.50 | 138.00 | 146.50 | 141.09 | 27,709,000 |
| 2024-06-07 | 131.00 | 136.00 | 130.00 | 135.00 | 130.01 | 7,563,000 |
| 2024-06-06 | 131.00 | 133.50 | 129.50 | 130.50 | 125.68 | 4,632,000 |
| 2024-06-05 | 130.50 | 131.50 | 128.00 | 128.50 | 123.75 | 1,971,000 |
| 2024-06-04 | 129.50 | 132.00 | 128.00 | 130.50 | 125.68 | 3,307,000 |
| 2024-06-03 | 130.00 | 132.00 | 128.50 | 129.50 | 124.71 | 2,583,000 |
| 2024-05-31 | 131.00 | 135.50 | 127.50 | 127.50 | 122.79 | 7,669,000 |
| 2024-05-30 | 127.50 | 131.50 | 127.00 | 129.50 | 124.71 | 3,819,000 |
| 2024-05-29 | 131.00 | 131.50 | 128.00 | 128.50 | 123.75 | 3,258,000 |
| 2024-05-28 | 120.50 | 131.50 | 120.50 | 129.00 | 124.23 | 6,343,000 |
| 2024-05-27 | 119.50 | 121.00 | 118.50 | 120.00 | 115.57 | 768,000 |
| 2024-05-24 | 116.00 | 120.00 | 115.50 | 119.50 | 115.08 | 1,130,000 |
| 2024-05-23 | 119.50 | 119.50 | 116.50 | 116.50 | 112.19 | 693,000 |
| 2024-05-22 | 115.50 | 118.50 | 115.50 | 118.00 | 113.64 | 665,000 |
| 2024-05-21 | 116.00 | 116.50 | 115.50 | 115.50 | 111.23 | 362,000 |
| 2024-05-20 | 116.50 | 117.00 | 115.50 | 115.50 | 111.23 | 488,000 |
| 2024-05-17 | 116.00 | 117.00 | 116.00 | 116.50 | 112.19 | 329,000 |
| 2024-05-16 | 118.00 | 118.00 | 116.00 | 116.50 | 112.19 | 524,000 |
| 2024-05-15 | 117.50 | 118.50 | 116.00 | 116.00 | 111.71 | 481,000 |
| 2024-05-14 | 117.00 | 118.00 | 116.50 | 117.50 | 113.16 | 354,000 |
| 2024-05-13 | 118.00 | 118.00 | 116.00 | 116.50 | 112.19 | 571,000 |
| 2024-05-10 | 117.00 | 119.00 | 116.00 | 118.50 | 114.12 | 927,000 |
| 2024-05-09 | 118.00 | 119.00 | 115.50 | 115.50 | 111.23 | 634,000 |
| 2024-05-08 | 115.50 | 117.00 | 115.00 | 117.00 | 112.68 | 403,000 |
| 2024-05-07 | 116.00 | 117.00 | 115.00 | 115.50 | 111.23 | 426,000 |
| 2024-05-06 | 117.50 | 118.00 | 115.50 | 115.50 | 111.23 | 462,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 2.5000 TWD |
| 2025-06-24 | 2.5000 TWD |
| 2024-06-24 | 2.0000 TWD |
| 2023-06-20 | 3.0000 TWD |
| 2022-06-15 | 3.0000 TWD |
| 2021-08-31 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.