Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 147.00 | 149.50 | 145.00 | 147.50 | 135.87 | 7,926,000 |
| 2021-11-09 | 140.00 | 151.00 | 140.00 | 146.50 | 134.95 | 16,247,000 |
| 2021-11-08 | 139.50 | 140.50 | 137.00 | 138.00 | 127.12 | 2,723,000 |
| 2021-11-05 | 137.50 | 139.50 | 136.00 | 138.50 | 127.58 | 4,256,000 |
| 2021-11-04 | 135.50 | 136.50 | 132.50 | 136.50 | 125.74 | 2,449,000 |
| 2021-11-03 | 137.50 | 137.50 | 132.50 | 134.00 | 123.44 | 2,038,000 |
| 2021-11-02 | 142.00 | 144.00 | 135.50 | 136.50 | 125.74 | 6,108,000 |
| 2021-11-01 | 136.00 | 139.50 | 135.00 | 139.00 | 128.04 | 3,033,000 |
| 2021-10-29 | 136.50 | 137.00 | 135.00 | 135.00 | 124.36 | 1,522,000 |
| 2021-10-28 | 136.00 | 137.50 | 134.00 | 135.00 | 124.36 | 1,581,000 |
| 2021-10-27 | 133.50 | 136.50 | 133.50 | 136.00 | 125.28 | 1,908,000 |
| 2021-10-26 | 135.00 | 137.50 | 132.50 | 133.00 | 122.52 | 2,133,000 |
| 2021-10-25 | 134.00 | 134.00 | 130.50 | 133.50 | 122.98 | 2,007,000 |
| 2021-10-22 | 134.00 | 137.00 | 132.50 | 134.50 | 123.90 | 2,746,000 |
| 2021-10-21 | 137.50 | 140.00 | 134.00 | 134.00 | 123.44 | 4,389,000 |
| 2021-10-20 | 136.00 | 139.50 | 135.50 | 137.50 | 126.66 | 3,912,000 |
| 2021-10-19 | 137.00 | 138.50 | 135.50 | 137.50 | 126.66 | 7,402,000 |
| 2021-10-18 | 133.50 | 140.00 | 131.00 | 134.50 | 123.90 | 18,875,000 |
| 2021-10-15 | 123.50 | 131.00 | 123.50 | 131.00 | 120.68 | 5,119,000 |
| 2021-10-14 | 121.00 | 121.50 | 118.50 | 119.50 | 110.08 | 770,000 |
← NewerPage 21 of 21 · 1,220 trading days
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.