Xintec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	98.200	98.900	98.000	98.200	92.372	399,000
2023-05-09	100.50	100.50	98.200	98.400	92.560	702,000
2023-05-08	101.00	101.00	99.900	100.00	94.065	484,000
2023-05-05	101.00	101.00	99.900	99.900	93.971	418,000
2023-05-04	100.50	100.50	99.800	100.50	94.535	403,000
2023-05-03	99.400	100.50	98.700	99.500	93.594	638,000
2023-05-02	98.700	99.600	97.700	99.400	93.500	470,000
2023-04-28	98.900	99.500	98.000	98.000	92.183	1,100,000
2023-04-27	98.600	99.200	97.600	98.100	92.278	589,000
2023-04-26	96.500	99.000	95.400	98.800	92.936	1,171,000
2023-04-25	103.00	103.00	97.700	97.800	91.995	2,012,000
2023-04-24	102.00	103.50	101.50	102.50	96.416	652,000
2023-04-21	105.50	106.00	102.00	102.00	95.946	1,538,000
2023-04-20	107.50	107.50	105.00	105.00	98.768	1,334,000
2023-04-19	111.00	111.50	107.00	107.50	101.12	1,845,000
2023-04-18	111.50	112.00	110.00	110.50	103.94	3,306,000
2023-04-17	106.50	111.00	106.50	110.00	103.47	2,365,000
2023-04-14	107.00	108.50	106.50	106.50	100.18	549,000
2023-04-13	107.50	107.50	106.50	106.50	100.18	634,000
2023-04-12	108.00	108.50	106.50	107.00	100.65	713,000
2023-04-11	107.00	108.50	107.00	108.00	101.59	518,000
2023-04-10	107.50	108.00	106.50	107.00	100.65	485,000
2023-04-07	108.00	108.50	107.00	107.00	100.65	358,000
2023-04-06	108.00	108.00	106.50	107.00	100.65	411,000
2023-03-31	109.00	109.50	108.00	108.00	101.59	514,000
2023-03-30	109.00	110.00	108.00	109.00	102.53	828,000
2023-03-29	109.50	110.00	107.00	107.50	101.12	1,703,000
2023-03-28	108.00	111.00	107.00	110.00	103.47	2,534,000
2023-03-27	110.50	110.50	108.00	108.00	101.59	994,000
2023-03-24	111.00	112.00	109.50	110.50	103.94	1,589,000
2023-03-23	110.00	111.00	109.50	110.00	103.47	1,313,000
2023-03-22	109.50	110.50	108.50	110.00	103.47	1,569,000
2023-03-21	108.50	109.50	107.50	108.00	101.59	574,000
2023-03-20	107.00	109.00	107.00	108.00	101.59	893,000
2023-03-17	106.50	107.50	106.00	106.50	100.18	775,000
2023-03-16	106.50	108.00	104.50	105.00	98.768	1,310,000
2023-03-15	108.50	109.50	106.50	107.50	101.12	1,355,000
2023-03-14	106.00	108.50	106.00	106.50	100.18	932,000
2023-03-13	108.00	109.50	104.50	107.00	100.65	2,344,000
2023-03-10	110.00	111.00	109.00	110.00	103.47	2,169,000
2023-03-09	112.50	113.00	110.00	111.50	104.88	3,452,000
2023-03-08	105.00	112.50	104.50	111.50	104.88	8,371,000
2023-03-07	106.50	106.50	105.00	105.00	98.768	643,000
2023-03-06	104.00	106.50	104.00	105.50	99.238	1,417,000
2023-03-03	104.50	104.50	103.00	103.00	96.887	713,000
2023-03-02	104.50	104.50	103.00	103.50	97.357	555,000
2023-03-01	103.00	104.00	101.50	104.00	97.827	535,000
2023-02-24	104.00	105.00	103.00	103.00	96.887	815,000
2023-02-23	102.00	104.50	102.00	103.50	97.357	1,015,000
2023-02-22	103.00	103.00	101.50	101.50	95.476	1,593,000
2023-02-21	104.00	104.50	103.50	104.00	97.827	761,000
2023-02-20	104.00	105.00	103.50	104.00	97.827	1,075,000
2023-02-17	103.50	104.50	101.50	104.00	97.827	3,179,000
2023-02-16	105.00	107.00	104.50	106.50	100.18	1,621,000
2023-02-15	104.50	105.50	103.00	104.00	97.827	1,344,000
2023-02-14	106.00	107.00	105.50	106.00	99.709	963,000
2023-02-13	106.00	107.00	105.00	105.50	99.238	1,328,000
2023-02-10	112.50	113.50	107.00	107.00	100.65	5,680,000
2023-02-09	108.50	111.00	108.50	109.50	103.00	1,807,000
2023-02-08	109.50	110.00	108.00	108.50	102.06	1,985,000

← NewerPage 15 of 21 · 1,217 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.