Xintec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	117.00	118.00	115.50	115.50	111.23	1,076,000
2023-10-31	118.50	121.50	115.00	115.50	111.23	2,364,000
2023-10-30	117.00	119.00	117.00	117.00	112.68	692,000
2023-10-27	118.50	119.00	116.50	117.00	112.68	1,412,000
2023-10-26	120.00	123.00	117.50	117.50	113.16	3,178,000
2023-10-25	119.50	124.50	119.50	122.50	117.97	3,916,000
2023-10-24	117.00	119.00	116.50	118.00	113.64	1,034,000
2023-10-23	119.00	122.00	116.50	116.50	112.19	2,255,000
2023-10-20	123.50	123.50	116.50	120.00	115.57	5,523,000
2023-10-19	115.50	126.00	115.50	123.50	118.94	5,182,000
2023-10-18	117.50	119.00	115.00	116.00	111.71	1,563,000
2023-10-17	116.50	120.00	116.00	118.00	113.64	2,247,000
2023-10-16	117.50	118.50	114.50	115.00	110.75	1,344,000
2023-10-13	118.50	119.50	116.50	118.00	113.64	1,896,000
2023-10-12	113.00	120.00	113.00	119.00	114.60	3,628,000
2023-10-11	113.50	114.50	112.50	112.50	108.34	807,000
2023-10-06	113.00	113.00	111.50	112.00	107.86	532,000
2023-10-05	112.50	114.00	112.00	112.00	107.86	883,000
2023-10-04	112.00	112.00	108.50	111.00	106.90	2,077,000
2023-10-03	115.50	118.00	113.50	114.00	109.79	2,270,000
2023-10-02	118.00	118.50	115.50	115.50	111.23	2,852,000
2023-09-28	119.00	120.00	115.50	117.50	113.16	4,919,000
2023-09-27	107.00	118.50	106.50	118.00	113.64	4,280,000
2023-09-26	109.00	109.00	107.50	108.00	104.01	285,000
2023-09-25	109.00	110.50	108.50	108.50	104.49	353,000
2023-09-22	105.50	109.50	104.50	109.00	104.97	539,000
2023-09-21	107.00	108.50	105.50	106.00	102.08	904,000
2023-09-20	111.00	111.50	107.50	108.00	104.01	1,143,000
2023-09-19	113.00	113.50	110.50	111.00	106.90	711,000
2023-09-18	112.00	114.00	112.00	113.00	108.82	376,000
2023-09-15	113.50	114.00	112.00	113.50	109.31	621,000
2023-09-14	111.00	113.50	111.00	113.00	108.82	699,000
2023-09-13	111.00	111.50	110.00	110.50	106.42	624,000
2023-09-12	110.50	111.50	110.00	110.50	106.42	599,000
2023-09-11	111.00	111.50	109.00	110.00	105.93	905,000
2023-09-08	115.00	115.00	111.50	111.50	107.38	1,306,000
2023-09-07	115.00	118.00	115.00	115.50	111.23	681,000
2023-09-06	117.50	117.50	115.00	116.00	111.71	729,000
2023-09-05	113.00	118.00	113.00	117.00	112.68	1,381,000
2023-09-04	114.50	114.50	112.50	113.00	108.82	672,000
2023-09-01	114.00	114.50	113.00	114.00	109.79	507,000
2023-08-31	112.00	114.50	111.50	114.00	109.79	596,000
2023-08-30	112.50	113.00	111.50	112.00	107.86	545,000
2023-08-29	110.00	112.00	109.00	111.50	107.38	556,000
2023-08-28	111.00	111.50	109.00	110.00	105.93	585,000
2023-08-25	112.00	112.50	111.00	111.00	106.90	605,000
2023-08-24	114.00	116.00	112.50	113.50	109.31	1,267,000
2023-08-23	110.50	113.50	110.00	113.00	108.82	1,330,000
2023-08-22	112.00	112.50	110.00	110.50	106.42	676,000
2023-08-21	110.50	112.00	108.50	111.00	106.90	1,251,000
2023-08-18	111.50	112.00	109.00	109.00	104.97	1,091,000
2023-08-17	109.00	113.00	108.00	112.00	107.86	1,015,000
2023-08-16	109.00	111.50	107.00	110.00	105.93	1,212,000
2023-08-15	111.00	112.00	109.00	110.00	105.93	1,021,000
2023-08-14	109.00	111.00	103.00	109.00	104.97	2,789,000
2023-08-11	114.00	114.50	112.00	113.50	109.31	837,000
2023-08-10	116.50	116.50	112.50	113.00	108.82	1,601,000
2023-08-09	115.50	118.00	115.50	117.00	112.68	865,000
2023-08-08	120.00	120.00	116.00	116.00	111.71	1,617,000
2023-08-07	121.50	121.50	118.50	119.00	114.60	1,790,000

← NewerPage 13 of 21 · 1,219 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.