Xintec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	95.600	95.900	94.400	94.700	89.079	1,278,000
2022-10-31	92.600	95.700	92.500	95.700	90.020	1,933,000
2022-10-28	91.100	92.700	91.000	91.400	85.975	1,250,000
2022-10-27	88.800	93.000	88.800	92.900	87.386	1,642,000
2022-10-26	87.800	89.500	87.500	88.800	83.530	1,267,000
2022-10-25	88.600	89.500	87.100	87.500	82.307	1,177,000
2022-10-24	91.200	92.500	88.400	88.400	83.153	1,769,000
2022-10-21	89.700	91.200	89.600	89.600	84.282	1,005,000
2022-10-20	90.100	91.400	88.800	90.100	84.752	1,006,000
2022-10-19	92.000	93.300	91.100	91.100	85.693	1,031,000
2022-10-18	93.000	93.600	89.300	91.700	86.257	1,230,000
2022-10-17	88.500	91.900	87.500	91.500	86.069	1,415,000
2022-10-14	88.800	92.000	88.100	90.500	85.129	1,794,000
2022-10-13	91.400	91.800	85.100	85.100	80.049	2,137,000
2022-10-12	90.000	93.000	89.200	90.600	85.223	2,759,000
2022-10-11	91.100	91.200	87.800	88.500	83.247	3,188,000
2022-10-07	94.800	95.700	94.000	94.600	88.985	1,177,000
2022-10-06	95.100	95.800	93.200	95.500	89.832	2,324,000
2022-10-05	95.500	98.700	93.200	94.200	88.609	4,547,000
2022-10-04	94.000	95.000	90.800	93.800	88.233	5,154,000
2022-10-03	93.500	95.300	90.300	91.000	85.599	5,356,000
2022-09-30	90.800	96.800	89.200	96.000	90.302	4,473,000
2022-09-29	99.400	100.50	92.100	92.900	87.386	6,727,000
2022-09-28	103.50	104.50	96.500	97.200	91.431	4,666,000
2022-09-27	102.50	106.00	98.100	106.00	99.709	3,795,000
2022-09-26	108.00	110.00	102.50	103.00	96.887	3,872,000
2022-09-23	120.50	122.00	110.50	113.00	106.29	3,286,000
2022-09-22	120.00	121.00	119.00	121.00	113.82	572,000
2022-09-21	121.00	121.50	120.50	120.50	113.35	474,000
2022-09-20	123.00	123.50	120.50	121.50	114.29	534,000
2022-09-19	121.50	123.50	121.00	122.00	114.76	504,000
2022-09-16	123.00	124.50	121.00	122.00	114.76	775,000
2022-09-15	125.50	126.50	123.50	123.50	116.17	736,000
2022-09-14	121.00	126.00	121.00	125.00	117.58	811,000
2022-09-13	127.00	127.50	124.00	125.00	117.58	807,000
2022-09-12	126.00	127.00	125.00	125.50	118.05	824,000
2022-09-08	121.50	124.50	119.00	124.50	117.11	1,158,000
2022-09-07	118.00	121.00	116.00	120.50	113.35	1,306,000
2022-09-06	122.00	123.50	118.00	119.50	112.41	2,092,000
2022-09-05	128.50	128.50	121.50	122.00	114.76	2,261,000
2022-09-02	127.50	129.00	127.00	128.50	120.87	1,161,000
2022-09-01	130.00	131.00	127.00	127.50	119.93	2,816,000
2022-08-31	127.00	132.00	126.00	131.50	123.70	2,302,000
2022-08-30	127.00	127.50	126.00	126.50	118.99	699,000
2022-08-29	124.00	126.00	123.00	126.00	118.52	1,324,000
2022-08-26	131.00	132.00	128.00	128.00	120.40	1,996,000
2022-08-25	129.50	131.00	128.50	129.50	121.81	1,466,000
2022-08-24	129.00	130.50	127.50	128.00	120.40	1,669,000
2022-08-23	127.00	129.00	126.50	127.50	119.93	1,720,000
2022-08-22	128.50	133.50	128.50	130.00	122.28	4,001,000
2022-08-19	125.00	130.00	124.50	129.50	121.81	5,108,000
2022-08-18	124.00	125.50	122.50	124.50	117.11	1,718,000
2022-08-17	124.00	124.50	122.00	124.00	116.64	1,578,000
2022-08-16	125.00	126.00	122.00	123.00	115.70	2,020,000
2022-08-15	122.50	125.00	122.00	124.50	117.11	2,924,000
2022-08-12	116.00	123.50	115.50	122.50	115.23	7,681,000
2022-08-11	123.50	124.00	120.50	120.50	113.35	3,853,000
2022-08-10	123.00	123.00	120.00	120.50	113.35	4,820,000
2022-08-09	129.50	129.50	124.00	125.00	117.58	5,552,000
2022-08-08	129.50	132.00	128.50	130.00	122.28	3,645,000

← NewerPage 17 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.