Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 146.00 | 149.50 | 146.00 | 148.50 | 147.28 | 1,985,928 |
| 2025-10-20 | 143.50 | 146.50 | 143.00 | 145.50 | 144.30 | 1,079,509 |
| 2025-10-17 | 146.50 | 146.50 | 143.00 | 143.50 | 142.32 | 1,136,893 |
| 2025-10-16 | 147.50 | 150.00 | 145.50 | 146.50 | 145.29 | 2,188,983 |
| 2025-10-15 | 146.00 | 147.00 | 143.50 | 145.00 | 143.81 | 2,100,437 |
| 2025-10-14 | 142.50 | 151.50 | 142.00 | 146.50 | 145.29 | 7,052,254 |
| 2025-10-13 | 134.50 | 141.00 | 133.50 | 141.00 | 139.84 | 1,905,250 |
| 2025-10-09 | 141.00 | 142.50 | 139.00 | 139.00 | 137.86 | 924,030 |
| 2025-10-08 | 142.50 | 142.50 | 139.00 | 139.50 | 138.35 | 1,084,085 |
| 2025-10-07 | 140.50 | 146.50 | 140.00 | 142.00 | 140.83 | 2,347,105 |
| 2025-10-03 | 141.50 | 141.50 | 139.50 | 140.50 | 139.34 | 903,250 |
| 2025-10-02 | 142.00 | 142.50 | 140.50 | 140.50 | 139.34 | 808,030 |
| 2025-10-01 | 143.50 | 145.00 | 140.00 | 140.00 | 138.85 | 1,871,660 |
| 2025-09-30 | 143.00 | 144.00 | 141.00 | 143.50 | 142.32 | 826,290 |
| 2025-09-29 | 142.00 | 142.00 | 142.00 | 142.00 | 140.83 | 0 |
| 2025-09-26 | 146.50 | 147.00 | 141.50 | 142.00 | 140.83 | 1,974,220 |
| 2025-09-25 | 149.00 | 149.50 | 147.00 | 147.00 | 145.79 | 1,114,404 |
| 2025-09-24 | 150.00 | 150.00 | 147.00 | 148.50 | 147.28 | 1,647,168 |
| 2025-09-23 | 154.00 | 154.50 | 150.00 | 150.00 | 148.76 | 2,769,899 |
| 2025-09-22 | 147.00 | 154.00 | 147.00 | 153.00 | 151.74 | 7,362,698 |
| 2025-09-19 | 147.00 | 148.50 | 145.50 | 146.00 | 144.80 | 1,991,466 |
| 2025-09-18 | 145.50 | 150.00 | 145.00 | 146.50 | 145.29 | 3,241,396 |
| 2025-09-17 | 149.00 | 150.00 | 144.50 | 144.50 | 143.31 | 3,861,434 |
| 2025-09-16 | 145.50 | 148.50 | 144.50 | 147.00 | 145.79 | 3,948,632 |
| 2025-09-15 | 142.00 | 149.00 | 141.50 | 146.00 | 144.80 | 6,477,477 |
| 2025-09-12 | 139.50 | 143.00 | 139.50 | 141.50 | 140.33 | 2,739,019 |
| 2025-09-11 | 142.50 | 142.50 | 138.00 | 138.00 | 136.86 | 1,708,247 |
| 2025-09-10 | 143.00 | 144.00 | 141.00 | 141.50 | 140.33 | 2,015,873 |
| 2025-09-09 | 143.50 | 143.50 | 139.50 | 140.00 | 138.85 | 1,539,872 |
| 2025-09-08 | 139.00 | 142.00 | 139.00 | 141.50 | 140.33 | 3,008,448 |
| 2025-09-05 | 138.00 | 138.50 | 133.50 | 138.00 | 136.86 | 1,834,815 |
| 2025-09-04 | 135.00 | 138.50 | 135.00 | 137.00 | 135.87 | 1,582,707 |
| 2025-09-03 | 132.50 | 135.00 | 132.00 | 133.50 | 132.40 | 961,110 |
| 2025-09-02 | 132.50 | 134.00 | 131.50 | 132.50 | 131.41 | 911,150 |
| 2025-09-01 | 137.00 | 137.00 | 131.00 | 132.00 | 130.91 | 2,081,802 |
| 2025-08-29 | 139.50 | 139.50 | 137.00 | 137.00 | 135.87 | 1,274,456 |
| 2025-08-28 | 138.50 | 140.00 | 138.00 | 138.00 | 136.86 | 1,282,330 |
| 2025-08-27 | 139.00 | 139.50 | 137.50 | 139.00 | 137.86 | 1,617,308 |
| 2025-08-26 | 137.50 | 138.00 | 135.50 | 137.50 | 136.37 | 1,196,343 |
| 2025-08-25 | 138.50 | 139.00 | 137.00 | 137.50 | 136.37 | 1,240,236 |
| 2025-08-22 | 135.50 | 137.50 | 134.00 | 136.50 | 135.38 | 1,489,192 |
| 2025-08-21 | 137.00 | 138.50 | 135.00 | 135.00 | 133.89 | 2,324,239 |
| 2025-08-20 | 138.00 | 138.50 | 135.00 | 137.00 | 135.87 | 2,368,256 |
| 2025-08-19 | 139.00 | 141.50 | 138.50 | 139.00 | 137.86 | 2,508,200 |
| 2025-08-18 | 142.00 | 142.50 | 138.50 | 138.50 | 137.36 | 4,906,290 |
| 2025-08-15 | 146.00 | 146.00 | 142.50 | 143.50 | 142.32 | 8,385,903 |
| 2025-08-14 | 153.00 | 153.50 | 150.00 | 151.50 | 150.25 | 2,184,798 |
| 2025-08-13 | 155.50 | 157.50 | 150.50 | 152.50 | 151.24 | 4,689,447 |
| 2025-08-12 | 154.50 | 156.00 | 154.00 | 154.50 | 153.23 | 2,384,895 |
| 2025-08-11 | 153.50 | 156.50 | 152.00 | 155.00 | 153.72 | 4,481,053 |
| 2025-08-08 | 154.50 | 163.50 | 152.00 | 154.00 | 152.73 | 18,166,937 |
| 2025-08-07 | 153.50 | 155.00 | 151.00 | 154.00 | 152.73 | 6,814,739 |
| 2025-08-06 | 151.50 | 151.50 | 149.00 | 149.50 | 148.27 | 2,744,182 |
| 2025-08-05 | 154.00 | 154.50 | 151.50 | 152.00 | 150.75 | 3,489,950 |
| 2025-08-04 | 152.00 | 155.00 | 150.00 | 153.00 | 151.74 | 5,415,954 |
| 2025-08-01 | 147.50 | 147.50 | 147.50 | 147.50 | 146.29 | 0 |
| 2025-07-31 | 149.50 | 149.50 | 146.50 | 147.50 | 146.29 | 2,260,292 |
| 2025-07-30 | 148.00 | 149.50 | 146.50 | 148.00 | 146.78 | 3,735,219 |
| 2025-07-29 | 148.50 | 149.50 | 146.00 | 146.50 | 145.29 | 3,002,336 |
| 2025-07-28 | 150.00 | 151.00 | 148.00 | 148.00 | 146.78 | 6,273,175 |
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.