Xintec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	107.50	108.00	106.00	107.00	100.65	946,000
2023-02-03	110.00	111.00	107.50	107.50	101.12	2,169,000
2023-02-02	109.50	111.00	108.00	109.00	102.53	2,457,000
2023-02-01	108.50	108.50	106.50	107.50	101.12	1,251,000
2023-01-31	106.00	107.50	105.50	107.00	100.65	1,686,000
2023-01-30	107.50	108.50	105.50	106.00	99.709	5,432,000
2023-01-17	103.00	105.00	102.50	104.50	98.298	1,359,000
2023-01-16	103.00	104.50	102.50	103.50	97.357	1,557,000
2023-01-13	106.00	107.00	101.50	101.50	95.476	4,133,000
2023-01-12	103.50	103.50	101.00	101.00	95.005	698,000
2023-01-11	104.50	104.50	102.00	102.50	96.416	1,398,000
2023-01-10	105.50	107.00	104.50	104.50	98.298	2,650,000
2023-01-09	104.00	105.50	102.50	104.00	97.827	2,927,000
2023-01-06	98.000	103.00	98.000	102.00	95.946	1,923,000
2023-01-05	99.400	100.50	97.700	97.800	91.995	745,000
2023-01-04	97.500	98.500	97.500	98.500	92.654	514,000
2023-01-03	96.300	98.300	96.000	97.800	91.995	583,000
2022-12-30	97.600	98.700	96.300	96.300	90.584	802,000
2022-12-29	95.100	96.900	95.000	96.300	90.584	660,000
2022-12-28	99.400	99.400	95.300	95.400	89.738	1,455,000
2022-12-27	98.600	100.50	98.600	99.200	93.312	602,000
2022-12-26	99.500	99.600	98.400	98.500	92.654	442,000
2022-12-23	100.00	100.00	98.100	99.500	93.594	1,493,000
2022-12-22	102.50	103.00	101.00	101.00	95.005	694,000
2022-12-21	102.00	103.00	100.50	100.50	94.535	1,204,000
2022-12-20	104.00	106.00	100.50	100.50	94.535	1,867,000
2022-12-19	102.00	105.00	102.00	103.50	97.357	858,000
2022-12-16	103.00	104.00	101.00	102.50	96.416	1,420,000
2022-12-15	104.50	106.00	104.50	105.00	98.768	759,000
2022-12-14	103.50	106.00	103.50	105.50	99.238	1,068,000
2022-12-13	104.50	105.00	102.50	102.50	96.416	872,000
2022-12-12	104.00	105.00	103.00	103.50	97.357	599,000
2022-12-09	105.00	106.00	104.50	105.00	98.768	1,216,000
2022-12-08	104.00	104.50	102.50	104.00	97.827	1,051,000
2022-12-07	106.50	108.00	103.50	103.50	97.357	2,599,000
2022-12-06	110.50	110.50	106.50	106.50	100.18	2,662,000
2022-12-05	111.00	113.00	110.00	111.00	104.41	5,065,000
2022-12-02	106.00	110.00	105.50	108.50	102.06	2,945,000
2022-12-01	107.50	111.00	106.00	106.00	99.709	7,797,000
2022-11-30	102.50	106.00	102.50	104.50	98.298	2,222,000
2022-11-29	104.00	104.00	101.50	103.00	96.887	2,235,000
2022-11-28	103.00	105.00	102.00	104.00	97.827	885,000
2022-11-25	106.00	106.00	104.00	104.00	97.827	1,567,000
2022-11-24	104.50	105.50	103.00	105.50	99.238	2,650,000
2022-11-23	107.50	107.50	103.50	104.00	97.827	3,790,000
2022-11-22	103.50	105.50	102.50	105.00	98.768	2,037,000
2022-11-21	106.50	108.00	104.00	104.50	98.298	3,182,000
2022-11-18	108.00	109.00	103.50	106.00	99.709	3,851,000
2022-11-17	106.50	107.00	104.00	107.00	100.65	4,271,000
2022-11-16	111.50	112.50	107.00	108.00	101.59	12,686,000
2022-11-15	101.50	109.50	101.50	109.50	103.00	10,860,000
2022-11-14	97.800	99.900	97.500	99.700	93.783	1,398,000
2022-11-11	100.50	101.50	97.600	97.800	91.995	3,915,000
2022-11-10	93.900	96.300	93.600	95.500	89.832	1,980,000
2022-11-09	93.800	95.000	92.900	94.400	88.797	3,005,000
2022-11-08	94.000	96.300	92.000	92.400	86.916	3,341,000
2022-11-07	95.700	96.300	93.200	93.300	87.762	3,127,000
2022-11-04	95.200	96.700	92.500	96.700	90.961	1,507,000
2022-11-03	93.100	94.800	93.100	94.800	89.173	690,000
2022-11-02	95.100	95.500	94.300	94.400	88.797	644,000

← NewerPage 16 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.