Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 129.50 | 132.00 | 128.50 | 130.00 | 122.28 | 3,645,000 |
| 2022-08-05 | 129.50 | 132.00 | 126.50 | 129.50 | 121.81 | 7,224,000 |
| 2022-08-04 | 126.50 | 130.00 | 124.50 | 129.50 | 121.81 | 3,897,000 |
| 2022-08-03 | 124.50 | 127.00 | 124.00 | 126.00 | 118.52 | 1,594,000 |
| 2022-08-02 | 125.00 | 127.00 | 123.00 | 127.00 | 119.46 | 1,582,000 |
| 2022-08-01 | 127.50 | 128.00 | 125.50 | 127.00 | 119.46 | 1,321,000 |
| 2022-07-29 | 128.00 | 129.50 | 127.00 | 129.00 | 121.34 | 1,919,000 |
| 2022-07-28 | 131.00 | 131.00 | 125.50 | 126.50 | 118.99 | 2,609,000 |
| 2022-07-27 | 129.50 | 129.50 | 125.00 | 128.50 | 120.87 | 3,204,000 |
| 2022-07-26 | 126.00 | 129.00 | 124.50 | 127.50 | 119.93 | 3,653,000 |
| 2022-07-25 | 124.00 | 126.50 | 122.00 | 126.00 | 118.52 | 2,099,000 |
| 2022-07-22 | 126.50 | 130.50 | 124.00 | 125.00 | 117.58 | 5,506,000 |
| 2022-07-21 | 123.00 | 130.00 | 120.00 | 128.00 | 120.40 | 6,157,000 |
| 2022-07-20 | 126.00 | 126.50 | 121.00 | 122.00 | 114.76 | 3,267,000 |
| 2022-07-19 | 123.00 | 125.00 | 121.50 | 122.50 | 115.23 | 2,269,000 |
| 2022-07-18 | 123.00 | 125.00 | 121.50 | 124.50 | 117.11 | 7,032,000 |
| 2022-07-15 | 116.00 | 124.00 | 114.50 | 122.00 | 114.76 | 8,738,000 |
| 2022-07-14 | 107.00 | 114.50 | 105.50 | 114.00 | 107.23 | 3,557,000 |
| 2022-07-13 | 111.50 | 112.00 | 107.50 | 108.00 | 101.59 | 2,851,000 |
| 2022-07-12 | 110.00 | 110.50 | 105.00 | 107.00 | 100.65 | 3,886,000 |
| 2022-07-11 | 113.50 | 114.00 | 111.00 | 112.50 | 105.82 | 3,649,000 |
| 2022-07-08 | 111.00 | 114.00 | 106.00 | 111.00 | 104.41 | 9,830,000 |
| 2022-07-07 | 107.00 | 111.50 | 101.00 | 111.00 | 104.41 | 13,895,000 |
| 2022-07-06 | 122.00 | 122.00 | 111.50 | 111.50 | 104.88 | 4,142,000 |
| 2022-07-05 | 124.00 | 125.50 | 119.00 | 123.50 | 116.17 | 2,977,000 |
| 2022-07-04 | 122.00 | 125.00 | 120.00 | 121.50 | 114.29 | 2,219,000 |
| 2022-07-01 | 128.00 | 129.00 | 121.00 | 122.00 | 114.76 | 2,923,000 |
| 2022-06-30 | 134.50 | 134.50 | 127.50 | 128.50 | 120.87 | 2,387,000 |
| 2022-06-29 | 130.00 | 135.50 | 128.50 | 134.50 | 126.52 | 2,767,000 |
| 2022-06-28 | 131.00 | 133.00 | 130.50 | 132.50 | 124.64 | 1,564,000 |
| 2022-06-27 | 130.00 | 133.50 | 129.00 | 131.50 | 123.70 | 2,372,000 |
| 2022-06-24 | 126.00 | 129.00 | 123.50 | 128.50 | 120.87 | 3,682,000 |
| 2022-06-23 | 119.00 | 126.00 | 117.00 | 124.50 | 117.11 | 3,961,000 |
| 2022-06-22 | 123.00 | 124.00 | 118.50 | 119.50 | 112.41 | 3,607,000 |
| 2022-06-21 | 124.50 | 125.00 | 119.50 | 124.50 | 117.11 | 4,487,000 |
| 2022-06-20 | 129.00 | 129.50 | 122.00 | 122.00 | 114.76 | 4,242,000 |
| 2022-06-17 | 131.00 | 131.50 | 126.00 | 129.50 | 121.81 | 3,187,000 |
| 2022-06-16 | 140.50 | 140.50 | 131.50 | 131.50 | 123.70 | 3,579,000 |
| 2022-06-15 | 142.00 | 142.50 | 136.50 | 137.00 | 128.87 | 4,154,000 |
| 2022-06-14 | 147.00 | 147.50 | 140.00 | 145.00 | 133.57 | 4,873,000 |
| 2022-06-13 | 146.50 | 149.50 | 146.00 | 146.00 | 134.49 | 2,762,000 |
| 2022-06-10 | 147.00 | 149.00 | 146.00 | 148.50 | 136.80 | 2,038,000 |
| 2022-06-09 | 147.00 | 148.00 | 145.50 | 148.00 | 136.34 | 2,328,000 |
| 2022-06-08 | 147.50 | 148.50 | 145.00 | 146.00 | 134.49 | 1,850,000 |
| 2022-06-07 | 147.50 | 148.00 | 145.00 | 147.00 | 135.41 | 2,883,000 |
| 2022-06-06 | 148.00 | 152.50 | 146.50 | 147.00 | 135.41 | 7,483,000 |
| 2022-06-02 | 147.50 | 150.00 | 146.00 | 146.00 | 134.49 | 3,538,000 |
| 2022-06-01 | 148.00 | 149.50 | 146.00 | 148.00 | 136.34 | 3,515,000 |
| 2022-05-31 | 147.00 | 151.00 | 145.00 | 147.00 | 135.41 | 9,268,000 |
| 2022-05-30 | 146.50 | 147.50 | 144.00 | 146.00 | 134.49 | 4,063,000 |
| 2022-05-27 | 142.50 | 144.50 | 140.00 | 143.50 | 132.19 | 3,674,000 |
| 2022-05-26 | 140.50 | 142.50 | 138.50 | 140.50 | 129.43 | 2,061,000 |
| 2022-05-25 | 139.00 | 141.50 | 137.00 | 140.50 | 129.43 | 1,915,000 |
| 2022-05-24 | 143.50 | 144.50 | 137.00 | 138.00 | 127.12 | 3,546,000 |
| 2022-05-23 | 146.00 | 147.00 | 142.50 | 142.50 | 131.27 | 6,301,000 |
| 2022-05-20 | 145.00 | 145.00 | 142.50 | 144.00 | 132.65 | 5,259,000 |
| 2022-05-19 | 137.00 | 144.50 | 136.50 | 144.00 | 132.65 | 8,758,000 |
| 2022-05-18 | 141.00 | 142.50 | 137.50 | 139.50 | 128.51 | 5,272,000 |
| 2022-05-17 | 136.00 | 141.00 | 135.50 | 140.00 | 128.97 | 3,878,000 |
| 2022-05-16 | 138.00 | 139.50 | 134.50 | 135.00 | 124.36 | 2,428,000 |
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.