Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 136.50 | 138.50 | 135.50 | 136.00 | 132.45 | 1,385,103 |
| 2025-04-30 | 137.50 | 137.50 | 133.50 | 133.50 | 130.02 | 1,393,030 |
| 2025-04-29 | 134.50 | 136.50 | 132.00 | 136.50 | 132.94 | 1,718,371 |
| 2025-04-28 | 133.50 | 135.50 | 132.50 | 133.00 | 129.53 | 1,571,691 |
| 2025-04-25 | 133.00 | 135.00 | 131.00 | 133.00 | 129.53 | 2,772,240 |
| 2025-04-24 | 130.50 | 132.00 | 127.50 | 128.00 | 124.66 | 2,099,100 |
| 2025-04-23 | 125.00 | 130.00 | 124.50 | 128.00 | 124.66 | 2,558,700 |
| 2025-04-22 | 118.50 | 124.00 | 118.50 | 121.00 | 117.85 | 1,942,424 |
| 2025-04-21 | 128.00 | 128.00 | 121.50 | 121.50 | 118.33 | 1,972,481 |
| 2025-04-18 | 130.50 | 131.00 | 127.00 | 128.00 | 124.66 | 1,723,884 |
| 2025-04-17 | 129.00 | 130.00 | 126.00 | 129.50 | 126.12 | 1,695,226 |
| 2025-04-16 | 134.50 | 134.50 | 129.00 | 130.00 | 126.61 | 2,674,404 |
| 2025-04-15 | 132.00 | 136.50 | 129.50 | 135.50 | 131.97 | 3,987,295 |
| 2025-04-14 | 132.50 | 135.50 | 126.50 | 128.50 | 125.15 | 4,417,331 |
| 2025-04-11 | 117.00 | 128.50 | 111.00 | 127.50 | 124.18 | 5,341,634 |
| 2025-04-10 | 123.00 | 123.00 | 121.00 | 123.00 | 119.79 | 2,119,900 |
| 2025-04-09 | 112.00 | 112.00 | 112.00 | 112.00 | 109.08 | 1,349,616 |
| 2025-04-08 | 124.00 | 124.00 | 124.00 | 124.00 | 120.77 | 740,770 |
| 2025-04-07 | 137.50 | 137.50 | 137.50 | 137.50 | 133.91 | 132,524 |
| 2025-04-02 | 147.50 | 152.50 | 147.50 | 152.50 | 148.52 | 2,413,110 |
| 2025-04-01 | 147.00 | 149.00 | 145.50 | 149.00 | 145.11 | 3,856,700 |
| 2025-03-31 | 147.00 | 151.00 | 142.00 | 142.50 | 138.78 | 5,256,706 |
| 2025-03-28 | 160.00 | 161.00 | 154.00 | 154.50 | 150.47 | 3,423,041 |
| 2025-03-27 | 165.50 | 165.50 | 161.50 | 161.50 | 157.29 | 1,802,746 |
| 2025-03-26 | 167.00 | 169.00 | 166.50 | 167.00 | 162.65 | 751,233 |
| 2025-03-25 | 168.00 | 169.00 | 165.50 | 166.50 | 162.16 | 969,918 |
| 2025-03-24 | 170.00 | 171.00 | 165.00 | 165.00 | 160.70 | 1,268,550 |
| 2025-03-21 | 171.50 | 172.50 | 168.00 | 168.50 | 164.11 | 629,357 |
| 2025-03-20 | 169.00 | 172.00 | 168.50 | 171.50 | 167.03 | 1,252,001 |
| 2025-03-19 | 171.00 | 171.50 | 166.00 | 167.00 | 162.65 | 3,441,367 |
| 2025-03-18 | 172.00 | 174.00 | 170.50 | 172.00 | 167.52 | 1,256,073 |
| 2025-03-17 | 173.00 | 174.50 | 170.00 | 170.00 | 165.57 | 1,206,654 |
| 2025-03-14 | 172.00 | 173.00 | 165.50 | 171.50 | 167.03 | 3,438,259 |
| 2025-03-13 | 176.00 | 177.50 | 172.00 | 172.00 | 167.52 | 1,572,030 |
| 2025-03-12 | 175.50 | 177.00 | 174.00 | 174.50 | 169.95 | 1,283,135 |
| 2025-03-11 | 174.00 | 175.00 | 170.50 | 174.00 | 169.46 | 2,350,056 |
| 2025-03-10 | 177.50 | 180.00 | 174.50 | 179.50 | 174.82 | 1,484,076 |
| 2025-03-07 | 178.00 | 180.50 | 177.50 | 177.50 | 172.87 | 1,324,014 |
| 2025-03-06 | 181.50 | 182.50 | 179.00 | 179.50 | 174.82 | 1,540,152 |
| 2025-03-05 | 179.50 | 182.50 | 178.00 | 181.00 | 176.28 | 2,260,555 |
| 2025-03-04 | 172.50 | 179.00 | 171.00 | 179.00 | 174.33 | 3,113,382 |
| 2025-03-03 | 175.00 | 177.50 | 174.00 | 175.50 | 170.92 | 2,522,870 |
| 2025-02-27 | 183.00 | 185.00 | 178.50 | 180.00 | 175.31 | 3,774,281 |
| 2025-02-26 | 181.50 | 184.00 | 181.00 | 182.00 | 177.25 | 1,796,380 |
| 2025-02-25 | 183.00 | 183.50 | 180.00 | 181.50 | 176.77 | 4,511,348 |
| 2025-02-24 | 186.50 | 188.50 | 184.50 | 186.00 | 181.15 | 4,899,159 |
| 2025-02-21 | 186.00 | 189.00 | 184.00 | 189.00 | 184.07 | 5,562,750 |
| 2025-02-20 | 187.50 | 189.50 | 184.00 | 185.50 | 180.66 | 8,955,989 |
| 2025-02-19 | 188.00 | 192.50 | 183.00 | 186.50 | 181.64 | 31,354,350 |
| 2025-02-18 | 201.00 | 207.00 | 198.50 | 202.50 | 197.22 | 10,575,378 |
| 2025-02-17 | 187.00 | 204.50 | 187.00 | 201.50 | 196.25 | 15,267,698 |
| 2025-02-14 | 188.00 | 190.50 | 186.00 | 186.00 | 181.15 | 6,420,531 |
| 2025-02-13 | 180.50 | 189.00 | 180.00 | 188.50 | 183.58 | 9,096,120 |
| 2025-02-12 | 178.00 | 184.00 | 177.50 | 180.00 | 175.31 | 6,727,872 |
| 2025-02-11 | 182.00 | 185.50 | 172.00 | 177.50 | 172.87 | 14,506,108 |
| 2025-02-10 | 183.50 | 184.50 | 179.50 | 182.00 | 177.25 | 3,488,173 |
| 2025-02-07 | 185.00 | 186.50 | 181.00 | 183.50 | 178.72 | 7,574,424 |
| 2025-02-06 | 187.00 | 192.50 | 184.00 | 184.50 | 179.69 | 8,667,333 |
| 2025-02-05 | 187.00 | 189.00 | 185.00 | 185.00 | 180.18 | 7,274,757 |
| 2025-02-04 | 190.50 | 192.00 | 183.50 | 185.50 | 180.66 | 4,755,060 |
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.