Xintec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	186.50	201.50	186.50	198.50	196.86	17,525,954
2026-04-23	197.50	201.00	179.00	183.50	181.99	15,519,814
2026-04-22	193.00	197.00	191.50	194.50	192.90	7,775,930
2026-04-21	203.50	203.50	189.00	193.00	191.41	18,710,961
2026-04-20	185.50	202.50	184.00	202.50	200.83	20,208,982
2026-04-17	184.50	189.00	181.50	184.50	182.98	9,542,124
2026-04-16	175.50	187.50	175.50	184.50	182.98	14,431,171
2026-04-15	180.00	180.00	170.50	172.00	170.58	5,998,811
2026-04-14	172.50	177.50	171.50	176.50	175.05	8,980,916
2026-04-13	167.50	169.50	163.50	169.00	167.61	4,892,422
2026-04-10	170.00	170.50	165.50	166.50	165.13	3,743,671
2026-04-09	166.00	169.00	163.00	167.00	165.62	2,661,297
2026-04-08	161.00	166.50	160.00	165.50	164.14	3,170,675
2026-04-07	157.50	161.00	156.00	156.50	155.21	1,618,303
2026-04-02	162.00	162.00	153.00	154.50	153.23	2,429,150
2026-04-01	159.00	162.00	158.00	159.50	158.19	1,981,110
2026-03-31	153.00	159.50	153.00	153.50	152.24	2,238,930
2026-03-30	159.50	159.50	154.50	157.50	156.20	2,447,064
2026-03-27	156.50	162.50	155.00	162.50	161.16	1,826,295
2026-03-26	166.50	166.50	159.00	159.00	157.69	2,579,885
2026-03-25	161.00	166.00	160.50	165.00	163.64	1,818,526
2026-03-24	165.00	166.00	156.00	157.00	155.71	2,933,458
2026-03-23	165.00	166.00	160.50	161.50	160.17	2,336,957
2026-03-20	170.00	172.00	164.00	169.00	167.61	2,843,972
2026-03-19	172.00	172.50	167.00	168.00	166.62	3,469,313
2026-03-18	172.50	181.00	172.50	175.00	173.56	5,665,935
2026-03-17	171.00	172.50	169.00	170.00	168.60	2,261,013
2026-03-16	171.00	173.00	166.50	168.50	167.11	2,441,115
2026-03-13	167.00	174.00	165.50	171.50	170.09	2,814,975
2026-03-12	173.00	174.50	168.50	171.00	169.59	2,968,708
2026-03-11	172.00	178.50	172.00	176.50	175.05	4,108,788
2026-03-10	168.50	172.50	166.00	170.50	169.10	3,301,313
2026-03-09	163.00	165.00	159.50	163.00	161.66	3,993,724
2026-03-06	178.00	182.00	175.50	177.00	175.54	2,570,564
2026-03-05	183.00	185.50	178.00	181.00	179.51	4,598,950
2026-03-04	177.50	179.50	167.50	173.00	171.58	5,094,410
2026-03-03	190.50	194.50	182.00	182.00	180.50	6,469,128
2026-03-02	186.00	196.50	185.50	190.50	188.93	8,729,422
2026-02-26	187.50	195.00	185.50	193.50	191.91	13,390,638
2026-02-25	185.50	190.00	183.50	184.00	182.48	10,819,215
2026-02-24	184.00	184.50	180.50	183.50	181.99	6,201,154
2026-02-23	179.50	189.00	177.00	183.50	181.99	13,229,325
2026-02-11	167.00	179.00	167.00	176.00	174.55	11,462,061
2026-02-10	163.50	165.50	162.00	163.50	162.15	1,764,303
2026-02-09	160.00	162.50	158.00	162.00	160.67	1,693,944
2026-02-06	159.00	159.00	153.00	155.50	154.22	2,422,354
2026-02-05	164.00	164.50	159.50	160.50	159.18	1,835,317
2026-02-04	163.00	165.50	161.00	165.50	164.14	1,530,206
2026-02-03	163.00	164.50	158.00	164.00	162.65	3,432,463
2026-02-02	162.50	164.00	156.00	159.50	158.19	5,336,298
2026-01-30	171.00	172.00	164.00	167.00	165.62	6,288,653
2026-01-29	181.00	181.00	170.50	172.50	171.08	9,730,882
2026-01-28	193.00	194.00	182.00	182.50	181.00	15,739,541
2026-01-27	180.50	195.00	179.50	192.50	190.91	25,209,809
2026-01-26	178.50	182.00	175.50	179.00	177.53	6,357,565
2026-01-23	173.00	179.00	170.50	177.00	175.54	5,309,456
2026-01-22	171.50	175.50	170.00	171.00	169.59	6,269,053
2026-01-21	178.00	184.00	167.00	167.50	166.12	12,662,599
2026-01-20	180.50	182.00	175.50	178.00	176.53	9,073,840
2026-01-19	174.50	179.50	174.00	179.50	178.02	6,020,053

← NewerPage 3 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.