Xintec historical data

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

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

← NewerPage 19 of 21 · 1,220 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.