Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 351.00 | 380.00 | 343.50 | 380.00 | 380.00 | 19,093,079 |
| 2026-07-20 | 361.00 | 362.50 | 332.00 | 345.50 | 345.50 | 14,803,822 |
| 2026-07-17 | 369.00 | 390.50 | 355.50 | 358.50 | 358.50 | 20,517,646 |
| 2026-07-16 | 413.00 | 418.00 | 383.00 | 395.00 | 395.00 | 31,482,056 |
| 2026-07-15 | 392.00 | 402.00 | 392.00 | 402.00 | 402.00 | 5,945,956 |
| 2026-07-14 | 358.00 | 370.00 | 337.50 | 365.50 | 365.50 | 21,108,187 |
| 2026-07-13 | 371.50 | 378.00 | 345.00 | 358.00 | 358.00 | 28,066,237 |
| 2026-07-10 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 0 |
| 2026-07-09 | 344.50 | 356.50 | 343.50 | 356.50 | 356.50 | 13,691,326 |
| 2026-07-08 | 313.00 | 324.50 | 312.00 | 324.50 | 324.50 | 16,581,545 |
| 2026-07-07 | 325.50 | 328.00 | 292.50 | 295.00 | 295.00 | 16,165,006 |
| 2026-07-06 | 330.00 | 344.00 | 318.50 | 322.00 | 322.00 | 21,062,696 |
| 2026-07-03 | 306.00 | 321.50 | 300.00 | 313.00 | 313.00 | 12,901,078 |
| 2026-07-02 | 295.00 | 316.00 | 285.50 | 316.00 | 316.00 | 15,358,272 |
| 2026-07-01 | 292.00 | 307.50 | 286.00 | 304.00 | 304.00 | 17,261,539 |
| 2026-06-30 | 295.00 | 297.00 | 285.00 | 286.50 | 286.50 | 7,456,036 |
| 2026-06-29 | 280.00 | 293.50 | 273.00 | 281.00 | 281.00 | 8,961,471 |
| 2026-06-26 | 297.50 | 313.00 | 276.50 | 279.50 | 279.50 | 15,686,473 |
| 2026-06-25 | 317.50 | 317.50 | 298.00 | 301.50 | 301.50 | 14,274,300 |
| 2026-06-24 | 296.50 | 315.00 | 286.00 | 312.00 | 312.00 | 29,645,037 |
| 2026-06-23 | 294.00 | 303.50 | 288.00 | 303.50 | 301.00 | 28,617,249 |
| 2026-06-22 | 263.00 | 276.00 | 263.00 | 276.00 | 273.73 | 10,690,915 |
| 2026-06-18 | 243.50 | 254.00 | 242.00 | 251.00 | 248.93 | 6,360,054 |
| 2026-06-17 | 232.00 | 245.00 | 229.00 | 244.50 | 242.49 | 4,252,797 |
| 2026-06-16 | 245.50 | 245.50 | 232.50 | 234.50 | 232.57 | 3,891,641 |
| 2026-06-15 | 239.50 | 245.00 | 238.00 | 240.00 | 238.02 | 3,633,134 |
| 2026-06-12 | 233.50 | 237.00 | 230.00 | 233.00 | 231.08 | 3,781,216 |
| 2026-06-11 | 222.00 | 226.00 | 215.50 | 223.00 | 221.16 | 5,055,746 |
| 2026-06-10 | 236.00 | 240.00 | 224.50 | 224.50 | 222.65 | 5,265,234 |
| 2026-06-09 | 234.50 | 242.00 | 229.00 | 241.00 | 239.01 | 5,302,379 |
| 2026-06-08 | 222.00 | 235.50 | 222.00 | 233.00 | 231.08 | 7,602,269 |
| 2026-06-05 | 248.00 | 250.50 | 234.00 | 246.50 | 244.47 | 10,770,602 |
| 2026-06-04 | 270.00 | 270.00 | 250.00 | 254.00 | 251.91 | 17,564,978 |
| 2026-06-03 | 259.50 | 279.50 | 259.00 | 275.50 | 273.23 | 32,558,433 |
| 2026-06-02 | 261.50 | 262.50 | 246.50 | 254.50 | 252.40 | 11,561,414 |
| 2026-06-01 | 262.00 | 265.00 | 253.00 | 260.50 | 258.35 | 15,077,992 |
| 2026-05-29 | 264.00 | 269.00 | 257.50 | 259.00 | 256.87 | 17,853,800 |
| 2026-05-28 | 259.50 | 275.50 | 248.50 | 255.00 | 252.90 | 36,700,464 |
| 2026-05-27 | 259.00 | 262.50 | 248.00 | 250.50 | 248.44 | 11,068,620 |
| 2026-05-26 | 263.50 | 263.50 | 248.00 | 255.50 | 253.40 | 11,412,411 |
| 2026-05-25 | 255.00 | 267.00 | 246.00 | 258.00 | 255.87 | 17,475,797 |
| 2026-05-22 | 248.50 | 257.50 | 246.50 | 253.00 | 250.92 | 14,008,631 |
| 2026-05-21 | 241.00 | 253.50 | 239.00 | 244.50 | 242.49 | 11,715,977 |
| 2026-05-20 | 240.00 | 242.00 | 228.00 | 231.00 | 229.10 | 10,125,156 |
| 2026-05-19 | 247.00 | 254.00 | 234.00 | 237.00 | 235.05 | 16,693,259 |
| 2026-05-18 | 266.00 | 268.00 | 250.50 | 250.50 | 248.44 | 20,472,411 |
| 2026-05-15 | 279.50 | 285.00 | 273.00 | 278.00 | 275.71 | 46,670,832 |
| 2026-05-14 | 242.00 | 260.00 | 234.00 | 259.50 | 257.36 | 26,323,983 |
| 2026-05-13 | 247.00 | 251.00 | 230.00 | 237.00 | 235.05 | 24,965,748 |
| 2026-05-12 | 248.00 | 265.00 | 236.50 | 255.50 | 253.40 | 33,282,939 |
| 2026-05-11 | 242.50 | 249.00 | 239.00 | 249.00 | 246.95 | 19,442,061 |
| 2026-05-08 | 203.00 | 226.50 | 202.50 | 226.50 | 224.63 | 27,781,838 |
| 2026-05-07 | 201.00 | 217.50 | 197.00 | 206.00 | 204.30 | 14,869,107 |
| 2026-05-06 | 205.50 | 205.50 | 192.50 | 199.00 | 197.36 | 9,487,035 |
| 2026-05-05 | 202.00 | 204.50 | 198.00 | 200.00 | 198.35 | 6,247,982 |
| 2026-05-04 | 203.00 | 206.50 | 200.00 | 202.00 | 200.34 | 11,563,599 |
| 2026-04-30 | 203.00 | 207.50 | 199.00 | 200.50 | 198.85 | 8,593,794 |
| 2026-04-29 | 206.00 | 209.00 | 201.00 | 203.00 | 201.33 | 11,481,858 |
| 2026-04-28 | 220.00 | 231.00 | 211.00 | 213.00 | 211.25 | 36,059,036 |
| 2026-04-27 | 217.50 | 218.00 | 213.50 | 218.00 | 216.20 | 19,545,324 |
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.