Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 135.50 | 137.00 | 135.00 | 135.50 | 124.82 | 1,831,000 |
| 2022-05-12 | 135.50 | 138.00 | 132.00 | 132.50 | 122.06 | 2,431,000 |
| 2022-05-11 | 136.00 | 138.50 | 134.50 | 137.00 | 126.20 | 4,038,000 |
| 2022-05-10 | 130.50 | 135.50 | 130.50 | 135.50 | 124.82 | 1,969,000 |
| 2022-05-09 | 132.50 | 134.00 | 130.00 | 133.00 | 122.52 | 3,027,000 |
| 2022-05-06 | 130.50 | 136.00 | 130.50 | 134.50 | 123.90 | 3,871,000 |
| 2022-05-05 | 138.50 | 139.00 | 134.00 | 134.50 | 123.90 | 4,229,000 |
| 2022-05-04 | 138.50 | 139.00 | 133.50 | 135.00 | 124.36 | 4,780,000 |
| 2022-05-03 | 142.00 | 145.00 | 136.00 | 137.00 | 126.20 | 18,378,000 |
| 2022-04-29 | 138.00 | 140.00 | 137.00 | 138.00 | 127.12 | 6,328,000 |
| 2022-04-28 | 137.00 | 140.50 | 132.00 | 135.50 | 124.82 | 12,251,000 |
| 2022-04-27 | 127.00 | 136.00 | 127.00 | 136.00 | 125.28 | 7,684,000 |
| 2022-04-26 | 140.50 | 143.00 | 130.00 | 131.50 | 121.14 | 10,515,000 |
| 2022-04-25 | 136.00 | 139.00 | 134.50 | 137.00 | 126.20 | 7,607,000 |
| 2022-04-22 | 138.00 | 140.50 | 136.50 | 138.00 | 127.12 | 9,770,000 |
| 2022-04-21 | 132.00 | 140.50 | 131.00 | 138.00 | 127.12 | 16,689,000 |
| 2022-04-20 | 131.50 | 133.00 | 129.00 | 130.50 | 120.21 | 5,536,000 |
| 2022-04-19 | 133.00 | 135.00 | 126.50 | 126.50 | 116.53 | 8,679,000 |
| 2022-04-18 | 119.00 | 131.00 | 119.00 | 130.00 | 119.75 | 7,200,000 |
| 2022-04-15 | 120.00 | 120.50 | 119.00 | 119.50 | 110.08 | 505,000 |
| 2022-04-14 | 122.00 | 122.50 | 121.00 | 122.00 | 112.38 | 497,000 |
| 2022-04-13 | 121.00 | 122.00 | 120.50 | 120.50 | 111.00 | 919,000 |
| 2022-04-12 | 117.50 | 120.00 | 117.00 | 120.00 | 110.54 | 980,000 |
| 2022-04-11 | 124.00 | 124.00 | 118.00 | 119.50 | 110.08 | 1,300,000 |
| 2022-04-08 | 123.50 | 124.50 | 122.50 | 123.00 | 113.31 | 605,000 |
| 2022-04-07 | 124.00 | 124.50 | 121.50 | 123.00 | 113.31 | 1,357,000 |
| 2022-04-06 | 126.50 | 127.50 | 124.00 | 125.00 | 115.15 | 1,571,000 |
| 2022-04-01 | 127.50 | 128.50 | 127.00 | 128.50 | 118.37 | 1,509,000 |
| 2022-03-31 | 132.50 | 134.00 | 128.00 | 130.50 | 120.21 | 10,456,000 |
| 2022-03-30 | 124.00 | 130.50 | 124.00 | 130.50 | 120.21 | 6,066,000 |
| 2022-03-29 | 119.50 | 119.50 | 118.00 | 119.00 | 109.62 | 503,000 |
| 2022-03-28 | 120.50 | 121.00 | 118.00 | 118.50 | 109.16 | 623,000 |
| 2022-03-25 | 122.00 | 122.50 | 120.00 | 120.50 | 111.00 | 661,000 |
| 2022-03-24 | 121.50 | 122.50 | 120.50 | 120.50 | 111.00 | 691,000 |
| 2022-03-23 | 122.00 | 123.50 | 121.50 | 122.50 | 112.85 | 930,000 |
| 2022-03-22 | 122.00 | 122.00 | 119.50 | 121.00 | 111.46 | 651,000 |
| 2022-03-21 | 121.50 | 124.00 | 120.50 | 121.50 | 111.92 | 910,000 |
| 2022-03-18 | 123.00 | 123.00 | 121.00 | 121.00 | 111.46 | 695,000 |
| 2022-03-17 | 122.00 | 124.00 | 121.50 | 122.00 | 112.38 | 1,653,000 |
| 2022-03-16 | 120.00 | 120.00 | 118.00 | 119.50 | 110.08 | 1,045,000 |
| 2022-03-15 | 119.50 | 119.50 | 116.50 | 118.00 | 108.70 | 945,000 |
| 2022-03-14 | 120.00 | 121.00 | 118.50 | 119.50 | 110.08 | 601,000 |
| 2022-03-11 | 118.00 | 119.50 | 117.50 | 119.50 | 110.08 | 617,000 |
| 2022-03-10 | 119.00 | 121.50 | 118.00 | 118.00 | 108.70 | 861,000 |
| 2022-03-09 | 118.00 | 119.00 | 116.00 | 118.00 | 108.70 | 692,000 |
| 2022-03-08 | 116.50 | 119.00 | 115.50 | 116.50 | 107.32 | 1,563,000 |
| 2022-03-07 | 119.00 | 119.00 | 116.00 | 118.50 | 109.16 | 1,223,000 |
| 2022-03-04 | 120.50 | 122.50 | 120.00 | 120.50 | 111.00 | 690,000 |
| 2022-03-03 | 123.00 | 124.00 | 122.00 | 122.50 | 112.85 | 912,000 |
| 2022-03-02 | 119.50 | 121.50 | 118.50 | 121.50 | 111.92 | 820,000 |
| 2022-03-01 | 119.50 | 121.00 | 118.50 | 120.50 | 111.00 | 750,000 |
| 2022-02-25 | 119.50 | 120.00 | 118.00 | 118.50 | 109.16 | 994,000 |
| 2022-02-24 | 120.50 | 121.50 | 117.50 | 118.00 | 108.70 | 2,031,000 |
| 2022-02-23 | 120.00 | 123.00 | 120.00 | 122.00 | 112.38 | 822,000 |
| 2022-02-22 | 122.50 | 122.50 | 119.00 | 120.00 | 110.54 | 1,819,000 |
| 2022-02-21 | 123.00 | 123.50 | 121.50 | 122.50 | 112.85 | 1,317,000 |
| 2022-02-18 | 123.00 | 125.00 | 119.50 | 124.50 | 114.69 | 5,561,000 |
| 2022-02-17 | 133.00 | 133.00 | 130.00 | 130.50 | 120.21 | 1,454,000 |
| 2022-02-16 | 131.00 | 134.00 | 130.50 | 133.00 | 122.52 | 1,707,000 |
| 2022-02-15 | 126.00 | 130.50 | 126.00 | 128.00 | 117.91 | 819,000 |
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.