Xintec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	127.50	127.50	125.50	126.00	116.07	719,000
2022-02-11	129.00	130.50	128.50	128.50	118.37	973,000
2022-02-10	133.00	133.00	130.50	132.00	121.60	429,000
2022-02-09	131.00	132.50	129.50	132.00	121.60	836,000
2022-02-08	127.50	130.00	127.50	129.50	119.29	520,000
2022-02-07	127.50	128.50	125.50	127.50	117.45	672,000
2022-01-26	126.50	127.50	125.00	125.50	115.61	1,016,000
2022-01-25	129.00	129.00	126.50	126.50	116.53	843,000
2022-01-24	129.50	130.50	125.00	129.50	119.29	1,413,000
2022-01-21	133.00	134.50	131.00	131.00	120.68	1,068,000
2022-01-20	133.00	135.00	131.50	135.00	124.36	942,000
2022-01-19	134.50	135.00	132.00	133.00	122.52	1,858,000
2022-01-18	137.00	138.00	135.50	136.00	125.28	1,402,000
2022-01-17	136.50	139.50	136.50	137.00	126.20	1,821,000
2022-01-14	138.00	140.50	136.00	136.00	125.28	3,254,000
2022-01-13	137.50	138.00	136.00	136.50	125.74	743,000
2022-01-12	138.00	138.50	135.50	137.50	126.66	1,102,000
2022-01-11	138.50	138.50	135.50	136.50	125.74	1,590,000
2022-01-10	137.00	139.50	135.00	139.50	128.51	1,181,000
2022-01-07	142.00	142.50	137.00	138.00	127.12	2,691,000
2022-01-06	141.50	142.00	140.00	141.50	130.35	2,434,000
2022-01-05	147.50	148.00	143.00	143.00	131.73	4,404,000
2022-01-04	146.00	151.50	145.00	146.00	134.49	17,911,000
2022-01-03	144.00	146.00	143.00	143.00	131.73	3,647,000
2021-12-30	145.00	145.50	143.00	143.00	131.73	2,525,000
2021-12-29	143.00	145.50	140.50	145.00	133.57	4,122,000
2021-12-28	138.50	145.50	138.00	143.00	131.73	7,160,000
2021-12-27	138.00	138.50	136.50	137.00	126.20	706,000
2021-12-24	139.50	140.00	137.50	137.50	126.66	600,000
2021-12-23	138.50	140.00	138.50	138.50	127.58	1,089,000
2021-12-22	138.50	139.00	137.50	137.50	126.66	766,000
2021-12-21	136.50	138.00	135.00	137.50	126.66	746,000
2021-12-20	137.50	137.50	135.00	135.50	124.82	808,000
2021-12-17	139.00	139.00	136.50	137.00	126.20	808,000
2021-12-16	139.00	140.00	137.50	138.00	127.12	903,000
2021-12-15	138.00	139.00	136.50	136.50	125.74	672,000
2021-12-14	137.50	139.00	136.00	136.50	125.74	1,263,000
2021-12-13	140.00	140.50	137.00	137.50	126.66	2,396,000
2021-12-10	141.50	142.00	140.00	140.50	129.43	952,000
2021-12-09	143.00	143.50	141.00	141.50	130.35	759,000
2021-12-08	144.00	145.00	142.00	142.00	130.81	1,506,000
2021-12-07	145.00	145.00	141.00	142.00	130.81	1,956,000
2021-12-06	145.50	147.00	143.50	144.00	132.65	3,495,000
2021-12-03	146.00	148.00	143.50	144.50	133.11	5,537,000
2021-12-02	142.50	144.00	140.50	143.00	131.73	2,912,000
2021-12-01	137.00	142.50	137.00	142.00	130.81	2,788,000
2021-11-30	138.00	139.50	137.00	138.00	127.12	1,532,000
2021-11-29	131.50	137.00	131.00	136.00	125.28	1,840,000
2021-11-26	138.00	138.00	134.00	134.50	123.90	1,911,000
2021-11-25	139.50	141.00	138.00	138.00	127.12	990,000
2021-11-24	139.00	139.50	137.00	138.50	127.58	1,107,000
2021-11-23	141.50	142.00	138.00	138.00	127.12	1,871,000
2021-11-22	143.50	143.50	140.50	141.00	129.89	1,730,000
2021-11-19	145.00	146.00	142.50	143.00	131.73	3,061,000
2021-11-18	144.00	145.00	141.50	142.00	130.81	2,125,000
2021-11-17	142.50	144.00	141.00	142.00	130.81	2,280,000
2021-11-16	146.00	146.00	142.00	142.50	131.27	2,065,000
2021-11-15	144.00	146.50	142.50	144.50	133.11	3,526,000
2021-11-12	140.50	145.00	140.50	143.50	132.19	3,672,000
2021-11-11	143.50	144.00	141.00	142.00	130.81	5,341,000

← NewerPage 20 of 21 · 1,216 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.