Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 150.00 | 151.00 | 148.00 | 148.00 | 146.78 | 6,273,175 |
| 2025-07-25 | 143.50 | 144.50 | 142.00 | 144.00 | 142.81 | 1,418,010 |
| 2025-07-24 | 144.50 | 145.00 | 142.50 | 143.50 | 142.32 | 1,032,134 |
| 2025-07-23 | 142.50 | 144.50 | 142.50 | 144.00 | 142.81 | 1,015,830 |
| 2025-07-22 | 147.00 | 148.00 | 141.50 | 141.50 | 140.33 | 3,627,647 |
| 2025-07-21 | 148.00 | 148.50 | 145.50 | 147.00 | 145.79 | 1,706,742 |
| 2025-07-18 | 153.50 | 154.50 | 148.00 | 148.00 | 146.78 | 6,786,808 |
| 2025-07-17 | 150.00 | 151.50 | 147.50 | 151.00 | 149.76 | 3,737,305 |
| 2025-07-16 | 150.50 | 153.00 | 148.50 | 150.00 | 148.76 | 4,841,474 |
| 2025-07-15 | 145.00 | 150.50 | 144.50 | 150.50 | 149.26 | 4,873,533 |
| 2025-07-14 | 145.50 | 148.00 | 144.50 | 144.50 | 143.31 | 1,807,116 |
| 2025-07-11 | 143.50 | 146.00 | 142.50 | 145.50 | 144.30 | 2,580,830 |
| 2025-07-10 | 147.00 | 148.00 | 145.00 | 145.00 | 143.81 | 1,831,490 |
| 2025-07-09 | 146.50 | 148.00 | 145.50 | 146.50 | 145.29 | 2,715,510 |
| 2025-07-08 | 145.50 | 147.50 | 144.00 | 147.00 | 145.79 | 3,426,239 |
| 2025-07-07 | 146.00 | 147.50 | 141.00 | 146.50 | 145.29 | 3,583,106 |
| 2025-07-04 | 146.50 | 147.50 | 143.00 | 146.00 | 144.80 | 3,139,820 |
| 2025-07-03 | 148.00 | 151.00 | 146.00 | 146.00 | 144.80 | 4,598,219 |
| 2025-07-02 | 147.00 | 148.50 | 145.00 | 145.50 | 144.30 | 3,061,082 |
| 2025-07-01 | 147.50 | 150.00 | 147.00 | 147.00 | 145.79 | 5,098,762 |
| 2025-06-30 | 156.00 | 156.00 | 147.50 | 147.50 | 146.29 | 14,892,305 |
| 2025-06-27 | 146.00 | 156.00 | 146.00 | 156.00 | 154.72 | 30,416,292 |
| 2025-06-26 | 143.00 | 145.50 | 141.50 | 142.00 | 140.83 | 2,372,055 |
| 2025-06-25 | 143.50 | 144.00 | 141.00 | 142.50 | 141.33 | 1,904,167 |
| 2025-06-24 | 140.00 | 142.00 | 139.50 | 142.00 | 140.83 | 1,272,161 |
| 2025-06-23 | 137.50 | 139.00 | 135.50 | 139.00 | 135.38 | 1,593,454 |
| 2025-06-20 | 141.50 | 142.50 | 139.00 | 140.50 | 136.84 | 1,636,600 |
| 2025-06-19 | 145.50 | 145.50 | 140.50 | 141.00 | 137.32 | 1,863,065 |
| 2025-06-18 | 144.50 | 146.50 | 144.00 | 145.50 | 141.71 | 1,619,204 |
| 2025-06-17 | 147.50 | 150.50 | 144.00 | 144.00 | 140.25 | 3,044,662 |
| 2025-06-16 | 145.00 | 146.50 | 143.00 | 145.50 | 141.71 | 1,318,686 |
| 2025-06-13 | 147.00 | 148.50 | 146.00 | 146.00 | 142.19 | 3,627,104 |
| 2025-06-12 | 149.50 | 150.50 | 147.50 | 150.50 | 146.58 | 4,599,102 |
| 2025-06-11 | 143.50 | 149.00 | 142.00 | 148.00 | 144.14 | 6,379,387 |
| 2025-06-10 | 150.00 | 150.50 | 144.00 | 144.00 | 140.25 | 6,738,155 |
| 2025-06-09 | 152.00 | 153.50 | 144.50 | 147.00 | 143.17 | 6,783,723 |
| 2025-06-06 | 140.00 | 151.50 | 139.00 | 150.00 | 146.09 | 6,881,024 |
| 2025-06-05 | 139.50 | 143.00 | 139.00 | 141.00 | 137.32 | 1,620,918 |
| 2025-06-04 | 135.00 | 139.50 | 135.00 | 139.00 | 135.38 | 1,626,012 |
| 2025-06-03 | 134.00 | 135.00 | 132.00 | 132.50 | 129.05 | 1,134,030 |
| 2025-06-02 | 138.00 | 138.00 | 131.00 | 132.50 | 129.05 | 2,101,558 |
| 2025-05-29 | 139.00 | 141.00 | 136.50 | 139.50 | 135.86 | 1,555,500 |
| 2025-05-28 | 139.50 | 141.00 | 136.00 | 136.50 | 132.94 | 1,794,286 |
| 2025-05-27 | 141.00 | 141.50 | 136.50 | 138.00 | 134.40 | 2,509,403 |
| 2025-05-26 | 144.00 | 144.50 | 141.00 | 141.00 | 137.32 | 1,409,075 |
| 2025-05-23 | 144.50 | 146.00 | 142.00 | 145.00 | 141.22 | 618,502 |
| 2025-05-22 | 142.50 | 144.00 | 141.00 | 143.50 | 139.76 | 2,601,078 |
| 2025-05-21 | 137.50 | 148.50 | 137.50 | 145.00 | 141.22 | 7,875,035 |
| 2025-05-20 | 139.00 | 141.00 | 136.50 | 137.50 | 133.91 | 972,423 |
| 2025-05-19 | 143.00 | 143.00 | 137.00 | 137.00 | 133.43 | 1,934,437 |
| 2025-05-16 | 143.00 | 144.50 | 142.00 | 143.50 | 139.76 | 933,745 |
| 2025-05-15 | 145.00 | 145.00 | 142.50 | 142.50 | 138.78 | 1,252,420 |
| 2025-05-14 | 142.00 | 147.50 | 141.50 | 145.00 | 141.22 | 2,843,085 |
| 2025-05-13 | 146.00 | 146.50 | 139.00 | 139.50 | 135.86 | 3,427,246 |
| 2025-05-12 | 139.50 | 142.00 | 137.50 | 139.00 | 135.38 | 2,610,907 |
| 2025-05-09 | 138.00 | 138.50 | 135.50 | 137.00 | 133.43 | 1,245,070 |
| 2025-05-08 | 136.00 | 137.50 | 135.50 | 137.50 | 133.91 | 949,571 |
| 2025-05-07 | 137.00 | 141.00 | 135.00 | 135.00 | 131.48 | 2,032,108 |
| 2025-05-06 | 131.50 | 138.00 | 131.00 | 137.00 | 133.43 | 1,686,934 |
| 2025-05-05 | 137.00 | 137.00 | 129.50 | 134.00 | 130.51 | 2,212,152 |
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.