Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 183.50 | 185.00 | 175.00 | 175.00 | 173.56 | 10,824,051 |
| 2026-01-15 | 176.50 | 179.50 | 171.00 | 179.50 | 178.02 | 6,298,056 |
| 2026-01-14 | 176.00 | 178.50 | 173.00 | 176.00 | 174.55 | 5,716,541 |
| 2026-01-13 | 184.50 | 185.50 | 175.00 | 177.00 | 175.54 | 13,195,851 |
| 2026-01-12 | 172.00 | 185.00 | 169.50 | 184.00 | 182.48 | 16,769,331 |
| 2026-01-09 | 175.00 | 176.50 | 165.00 | 170.50 | 169.10 | 14,228,637 |
| 2026-01-08 | 170.50 | 178.00 | 167.50 | 174.50 | 173.06 | 27,041,430 |
| 2026-01-07 | 160.00 | 169.00 | 155.00 | 168.00 | 166.62 | 25,344,800 |
| 2026-01-06 | 145.00 | 157.50 | 143.50 | 154.00 | 152.73 | 13,860,112 |
| 2026-01-05 | 147.00 | 147.00 | 143.00 | 143.50 | 142.32 | 3,952,620 |
| 2026-01-02 | 141.50 | 146.50 | 141.00 | 144.00 | 142.81 | 5,274,107 |
| 2025-12-31 | 138.00 | 142.00 | 138.00 | 139.00 | 137.86 | 3,161,874 |
| 2025-12-30 | 135.50 | 137.50 | 133.50 | 137.00 | 135.87 | 1,856,150 |
| 2025-12-29 | 136.00 | 137.50 | 135.00 | 136.50 | 135.38 | 971,212 |
| 2025-12-26 | 136.00 | 136.00 | 134.50 | 135.50 | 134.38 | 634,100 |
| 2025-12-24 | 140.00 | 140.00 | 135.50 | 135.50 | 134.38 | 1,161,412 |
| 2025-12-23 | 137.00 | 139.50 | 135.00 | 139.00 | 137.86 | 1,250,017 |
| 2025-12-22 | 133.50 | 137.00 | 133.50 | 136.00 | 134.88 | 921,455 |
| 2025-12-19 | 132.50 | 134.50 | 131.00 | 132.50 | 131.41 | 1,179,200 |
| 2025-12-18 | 130.50 | 132.00 | 130.00 | 131.00 | 129.92 | 506,207 |
| 2025-12-17 | 132.00 | 133.50 | 130.50 | 131.00 | 129.92 | 1,846,010 |
| 2025-12-16 | 135.50 | 136.50 | 130.00 | 132.00 | 130.91 | 1,947,060 |
| 2025-12-15 | 133.50 | 136.00 | 132.50 | 136.00 | 134.88 | 642,250 |
| 2025-12-12 | 137.00 | 137.50 | 135.00 | 136.00 | 134.88 | 1,325,038 |
| 2025-12-11 | 138.50 | 141.00 | 136.00 | 136.00 | 134.88 | 1,695,100 |
| 2025-12-10 | 140.00 | 140.50 | 136.50 | 138.00 | 136.86 | 2,090,435 |
| 2025-12-09 | 143.00 | 144.00 | 141.00 | 141.00 | 139.84 | 1,651,203 |
| 2025-12-08 | 139.50 | 142.50 | 139.00 | 142.50 | 141.33 | 1,551,648 |
| 2025-12-05 | 142.50 | 143.50 | 138.00 | 139.00 | 137.86 | 1,968,000 |
| 2025-12-04 | 142.00 | 142.50 | 140.50 | 142.00 | 140.83 | 771,285 |
| 2025-12-03 | 141.50 | 143.00 | 140.50 | 140.50 | 139.34 | 970,880 |
| 2025-12-02 | 141.50 | 142.50 | 140.00 | 140.50 | 139.34 | 833,110 |
| 2025-12-01 | 145.00 | 145.00 | 141.00 | 141.00 | 139.84 | 1,199,207 |
| 2025-11-28 | 137.50 | 146.00 | 137.50 | 145.00 | 143.81 | 3,813,090 |
| 2025-11-27 | 138.00 | 138.50 | 136.00 | 138.00 | 136.86 | 730,260 |
| 2025-11-26 | 133.50 | 141.50 | 133.50 | 137.00 | 135.87 | 2,151,300 |
| 2025-11-25 | 131.50 | 133.00 | 131.00 | 132.00 | 130.91 | 688,080 |
| 2025-11-24 | 131.50 | 131.50 | 128.50 | 129.50 | 128.43 | 771,600 |
| 2025-11-21 | 130.50 | 132.00 | 129.00 | 130.00 | 128.93 | 930,050 |
| 2025-11-20 | 135.00 | 136.00 | 132.50 | 134.50 | 133.39 | 1,034,131 |
| 2025-11-19 | 129.00 | 133.00 | 127.00 | 131.50 | 130.42 | 3,195,600 |
| 2025-11-18 | 135.00 | 135.50 | 128.50 | 129.50 | 128.43 | 2,422,278 |
| 2025-11-17 | 139.00 | 139.00 | 135.50 | 135.50 | 134.38 | 1,161,109 |
| 2025-11-14 | 137.00 | 139.50 | 136.50 | 137.00 | 135.87 | 1,276,636 |
| 2025-11-13 | 142.50 | 142.50 | 138.00 | 139.50 | 138.35 | 2,327,797 |
| 2025-11-12 | 143.00 | 144.50 | 142.00 | 142.00 | 140.83 | 951,092 |
| 2025-11-11 | 143.00 | 145.50 | 142.00 | 142.00 | 140.83 | 1,618,431 |
| 2025-11-10 | 149.00 | 150.00 | 141.00 | 142.00 | 140.83 | 4,957,664 |
| 2025-11-07 | 151.00 | 151.50 | 147.00 | 150.00 | 148.76 | 2,735,649 |
| 2025-11-06 | 149.50 | 153.50 | 148.00 | 153.00 | 151.74 | 3,146,543 |
| 2025-11-05 | 146.00 | 149.00 | 144.50 | 147.50 | 146.29 | 2,547,695 |
| 2025-11-04 | 159.50 | 159.50 | 149.00 | 150.00 | 148.76 | 5,657,885 |
| 2025-11-03 | 155.00 | 160.00 | 152.50 | 157.50 | 156.20 | 8,107,191 |
| 2025-10-31 | 149.50 | 154.50 | 148.00 | 153.00 | 151.74 | 4,090,516 |
| 2025-10-30 | 154.00 | 154.50 | 148.00 | 149.50 | 148.27 | 4,064,684 |
| 2025-10-29 | 150.00 | 155.50 | 148.50 | 153.00 | 151.74 | 9,464,389 |
| 2025-10-28 | 148.50 | 148.50 | 146.50 | 148.00 | 146.78 | 2,127,139 |
| 2025-10-27 | 144.50 | 148.50 | 144.00 | 147.00 | 145.79 | 2,648,638 |
| 2025-10-23 | 146.00 | 146.00 | 142.00 | 142.00 | 140.83 | 1,788,580 |
| 2025-10-22 | 148.00 | 149.00 | 146.00 | 147.00 | 145.79 | 1,135,301 |
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.