Xintec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	128.50	129.00	126.50	126.50	121.83	2,228,000
2024-01-24	128.50	129.50	127.00	127.50	122.79	3,046,000
2024-01-23	127.50	128.00	126.00	127.00	122.31	938,000
2024-01-22	127.00	128.00	126.00	127.00	122.31	2,349,000
2024-01-19	129.00	129.50	125.50	125.50	120.86	4,319,000
2024-01-18	123.00	125.00	122.00	124.00	119.42	1,271,000
2024-01-17	124.00	125.00	121.50	122.00	117.49	1,477,000
2024-01-16	123.50	124.00	122.00	124.00	119.42	742,000
2024-01-15	122.00	124.00	122.00	123.50	118.94	635,880
2024-01-12	122.50	123.50	122.00	122.00	117.49	449,000
2024-01-11	121.50	123.00	121.00	122.50	117.97	640,000
2024-01-10	120.50	121.50	120.00	121.50	117.01	388,000
2024-01-09	122.00	122.00	120.00	120.50	116.05	822,000
2024-01-08	123.00	124.00	120.50	120.50	116.05	1,211,000
2024-01-05	123.00	124.50	122.00	123.00	118.45	690,000
2024-01-04	124.00	126.50	123.00	123.00	118.45	1,349,000
2024-01-03	124.50	125.50	124.00	124.00	119.42	1,020,000
2024-01-02	127.50	127.50	125.00	126.00	121.34	763,000
2023-12-29	128.00	128.00	126.50	127.50	122.79	712,000
2023-12-28	129.00	129.00	127.50	128.00	123.27	1,135,000
2023-12-27	127.50	129.50	127.00	128.00	123.27	1,703,000
2023-12-26	126.00	127.50	125.50	126.50	121.83	929,000
2023-12-25	125.50	126.00	124.50	125.00	120.38	962,000
2023-12-22	126.00	126.50	124.50	124.50	119.90	1,313,000
2023-12-21	124.00	126.00	123.00	125.00	120.38	1,023,000
2023-12-20	127.50	128.00	125.00	125.00	120.38	2,460,000
2023-12-19	129.00	129.00	125.50	127.00	122.31	1,074,000
2023-12-18	130.00	130.00	127.00	128.00	123.27	1,433,000
2023-12-15	131.50	133.00	130.00	130.00	125.20	4,107,000
2023-12-14	130.00	131.50	129.50	130.00	125.20	2,635,000
2023-12-13	128.50	129.50	128.00	128.00	123.27	1,350,000
2023-12-12	129.00	130.00	127.00	127.50	122.79	2,856,000
2023-12-11	132.50	132.50	127.00	128.50	123.75	6,248,000
2023-12-08	136.50	138.00	136.00	136.00	130.97	2,767,000
2023-12-07	136.00	138.00	133.00	135.00	130.01	3,674,000
2023-12-06	136.50	138.00	136.00	136.00	130.97	1,814,000
2023-12-05	137.50	139.50	135.50	135.50	130.49	4,346,000
2023-12-04	140.00	140.50	137.00	137.50	132.42	3,526,000
2023-12-01	139.00	141.00	136.50	139.50	134.34	6,711,000
2023-11-30	137.00	140.50	136.50	138.00	132.90	6,727,000
2023-11-29	134.00	138.00	133.00	136.00	130.97	5,019,000
2023-11-28	133.50	135.50	131.50	132.50	127.60	8,529,000
2023-11-27	138.50	141.00	133.50	133.50	128.57	9,174,000
2023-11-24	137.00	140.00	136.00	136.50	131.46	5,891,000
2023-11-23	139.00	141.50	135.00	136.50	131.46	12,587,000
2023-11-22	131.00	134.00	130.00	133.50	128.57	2,504,000
2023-11-21	132.00	134.00	130.50	132.50	127.60	4,051,000
2023-11-20	130.00	132.00	128.50	131.00	126.16	2,519,000
2023-11-17	129.00	131.00	128.50	129.50	124.71	1,818,000
2023-11-16	129.00	129.50	127.00	128.00	123.27	1,562,000
2023-11-15	132.50	133.00	128.50	128.50	123.75	3,012,000
2023-11-14	129.50	131.00	127.50	130.00	125.20	2,998,000
2023-11-13	130.50	134.50	128.50	128.50	123.75	8,340,000
2023-11-10	128.50	131.00	126.00	127.00	122.31	2,533,000
2023-11-09	129.00	129.50	126.00	129.00	124.23	2,194,000
2023-11-08	131.00	132.00	126.50	128.50	123.75	4,488,000
2023-11-07	129.00	131.50	127.50	130.00	125.20	6,319,000
2023-11-06	122.50	131.00	122.50	128.00	123.27	7,751,000
2023-11-03	121.00	122.50	119.00	121.00	116.53	1,680,000
2023-11-02	118.00	121.00	117.00	120.00	115.57	2,012,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.