Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 117.50 | 120.00 | 116.50 | 117.00 | 112.68 | 951,000 |
| 2024-05-02 | 117.50 | 117.50 | 116.00 | 116.50 | 112.19 | 236,000 |
| 2024-04-30 | 118.00 | 118.00 | 117.00 | 117.00 | 112.68 | 323,000 |
| 2024-04-29 | 119.00 | 119.00 | 116.50 | 118.00 | 113.64 | 644,000 |
| 2024-04-26 | 116.00 | 117.00 | 114.50 | 117.00 | 112.68 | 622,000 |
| 2024-04-25 | 114.50 | 116.00 | 114.00 | 114.50 | 110.27 | 420,000 |
| 2024-04-24 | 114.00 | 116.00 | 114.00 | 115.50 | 111.23 | 756,000 |
| 2024-04-23 | 112.50 | 113.50 | 112.00 | 113.50 | 109.31 | 586,000 |
| 2024-04-22 | 113.50 | 114.50 | 111.00 | 111.00 | 106.90 | 850,000 |
| 2024-04-19 | 116.00 | 116.00 | 110.50 | 113.50 | 109.31 | 1,676,000 |
| 2024-04-18 | 117.00 | 118.00 | 115.00 | 117.50 | 113.16 | 739,000 |
| 2024-04-17 | 118.00 | 119.50 | 117.50 | 117.50 | 113.16 | 766,000 |
| 2024-04-16 | 121.00 | 121.00 | 117.00 | 117.50 | 113.16 | 1,633,000 |
| 2024-04-15 | 124.00 | 124.00 | 120.00 | 121.50 | 117.01 | 1,520,000 |
| 2024-04-12 | 125.50 | 126.50 | 124.00 | 124.50 | 119.90 | 853,000 |
| 2024-04-11 | 127.50 | 127.50 | 124.50 | 125.50 | 120.86 | 1,605,000 |
| 2024-04-10 | 128.50 | 130.50 | 128.00 | 129.00 | 124.23 | 1,186,000 |
| 2024-04-09 | 129.00 | 131.50 | 127.50 | 127.50 | 122.79 | 2,310,000 |
| 2024-04-08 | 127.00 | 128.50 | 126.00 | 127.00 | 122.31 | 811,000 |
| 2024-04-03 | 125.00 | 127.50 | 125.00 | 127.50 | 122.79 | 1,221,000 |
| 2024-04-02 | 125.50 | 128.50 | 124.50 | 127.50 | 122.79 | 2,238,000 |
| 2024-04-01 | 125.00 | 126.00 | 124.00 | 124.50 | 119.90 | 553,000 |
| 2024-03-29 | 123.00 | 125.00 | 123.00 | 123.50 | 118.94 | 772,000 |
| 2024-03-28 | 124.00 | 125.00 | 123.00 | 123.50 | 118.94 | 776,000 |
| 2024-03-27 | 125.50 | 125.50 | 123.00 | 124.00 | 119.42 | 1,111,000 |
| 2024-03-26 | 128.50 | 128.50 | 128.50 | 128.50 | 123.75 | 0 |
| 2024-03-25 | 128.50 | 128.50 | 128.50 | 128.50 | 123.75 | 0 |
| 2024-03-22 | 129.00 | 131.00 | 128.00 | 128.50 | 123.75 | 2,910,000 |
| 2024-03-21 | 127.50 | 128.50 | 126.50 | 127.00 | 122.31 | 789,000 |
| 2024-03-20 | 126.50 | 126.50 | 126.50 | 126.50 | 121.83 | 0 |
| 2024-03-19 | 127.00 | 127.50 | 126.00 | 126.50 | 121.83 | 858,000 |
| 2024-03-18 | 123.50 | 123.50 | 123.50 | 123.50 | 118.94 | 0 |
| 2024-03-15 | 125.00 | 126.00 | 123.50 | 123.50 | 118.94 | 1,407,000 |
| 2024-03-14 | 126.00 | 127.50 | 125.00 | 125.50 | 120.86 | 1,223,000 |
| 2024-03-13 | 130.50 | 131.00 | 126.50 | 126.50 | 121.83 | 1,967,000 |
| 2024-03-12 | 129.00 | 130.00 | 127.00 | 129.50 | 124.71 | 1,344,000 |
| 2024-03-11 | 130.00 | 131.00 | 128.00 | 128.50 | 123.75 | 1,636,000 |
| 2024-03-08 | 133.50 | 136.00 | 128.50 | 129.50 | 124.71 | 6,489,000 |
| 2024-03-07 | 133.00 | 135.50 | 131.00 | 131.50 | 126.64 | 3,297,000 |
| 2024-03-06 | 131.00 | 133.00 | 130.00 | 132.00 | 127.12 | 1,820,000 |
| 2024-03-05 | 131.50 | 133.00 | 131.00 | 131.50 | 126.64 | 1,923,000 |
| 2024-03-04 | 131.50 | 132.50 | 130.00 | 130.50 | 125.68 | 1,902,000 |
| 2024-03-01 | 131.00 | 132.00 | 129.00 | 129.50 | 124.71 | 1,624,000 |
| 2024-02-29 | 128.50 | 132.00 | 128.50 | 132.00 | 127.12 | 1,422,000 |
| 2024-02-27 | 131.50 | 132.00 | 128.00 | 128.50 | 123.75 | 1,778,000 |
| 2024-02-26 | 134.00 | 135.00 | 130.50 | 130.50 | 125.68 | 3,102,000 |
| 2024-02-23 | 133.00 | 137.00 | 132.50 | 132.50 | 127.60 | 7,330,000 |
| 2024-02-22 | 130.50 | 132.00 | 129.50 | 131.50 | 126.64 | 4,771,000 |
| 2024-02-21 | 130.00 | 131.50 | 128.00 | 129.50 | 124.71 | 6,950,000 |
| 2024-02-20 | 135.00 | 138.00 | 134.00 | 135.50 | 130.49 | 5,397,000 |
| 2024-02-19 | 134.00 | 137.00 | 132.00 | 133.50 | 128.57 | 7,008,000 |
| 2024-02-16 | 132.50 | 133.00 | 131.00 | 132.50 | 127.60 | 2,808,000 |
| 2024-02-15 | 129.00 | 132.00 | 128.00 | 131.50 | 126.64 | 4,568,000 |
| 2024-02-05 | 128.00 | 129.00 | 126.50 | 126.50 | 121.83 | 1,837,000 |
| 2024-02-02 | 126.50 | 129.50 | 126.00 | 128.00 | 123.27 | 4,920,000 |
| 2024-02-01 | 125.00 | 129.00 | 125.00 | 126.00 | 121.34 | 4,505,000 |
| 2024-01-31 | 127.00 | 128.50 | 125.50 | 125.50 | 120.86 | 1,593,000 |
| 2024-01-30 | 127.00 | 127.50 | 126.00 | 127.00 | 122.31 | 1,923,000 |
| 2024-01-29 | 126.00 | 127.50 | 125.50 | 126.50 | 121.83 | 1,033,000 |
| 2024-01-26 | 126.50 | 127.00 | 125.50 | 126.00 | 121.34 | 1,104,000 |
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.