Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 189.50 | 196.00 | 189.00 | 189.00 | 184.07 | 9,712,359 |
| 2025-01-22 | 211.50 | 212.50 | 204.50 | 210.00 | 204.52 | 8,587,000 |
| 2025-01-21 | 214.00 | 216.50 | 208.00 | 210.00 | 204.52 | 7,964,000 |
| 2025-01-20 | 220.00 | 221.50 | 212.50 | 214.00 | 208.42 | 12,862,000 |
| 2025-01-17 | 232.50 | 236.50 | 218.50 | 220.50 | 214.75 | 30,228,000 |
| 2025-01-16 | 217.50 | 232.50 | 214.50 | 232.50 | 226.44 | 22,144,000 |
| 2025-01-15 | 210.00 | 223.00 | 210.00 | 211.50 | 205.99 | 16,075,000 |
| 2025-01-14 | 206.50 | 213.00 | 206.50 | 210.00 | 204.52 | 4,401,000 |
| 2025-01-13 | 215.00 | 216.50 | 201.50 | 206.50 | 201.12 | 10,315,000 |
| 2025-01-10 | 204.00 | 219.00 | 202.50 | 216.00 | 210.37 | 11,316,000 |
| 2025-01-09 | 209.50 | 212.00 | 202.00 | 202.00 | 196.73 | 7,524,000 |
| 2025-01-08 | 204.00 | 207.00 | 203.00 | 207.00 | 201.60 | 2,546,000 |
| 2025-01-07 | 202.00 | 207.00 | 202.00 | 206.00 | 200.63 | 5,319,000 |
| 2025-01-06 | 195.50 | 203.00 | 195.00 | 202.50 | 197.22 | 3,448,000 |
| 2025-01-03 | 193.50 | 195.00 | 191.00 | 193.50 | 188.45 | 1,464,000 |
| 2025-01-02 | 198.00 | 198.00 | 192.00 | 192.00 | 186.99 | 2,077,000 |
| 2024-12-31 | 194.50 | 198.00 | 191.50 | 198.00 | 192.84 | 1,499,000 |
| 2024-12-30 | 202.00 | 204.00 | 194.00 | 194.50 | 189.43 | 4,559,000 |
| 2024-12-27 | 204.00 | 205.50 | 201.00 | 201.00 | 195.76 | 1,173,000 |
| 2024-12-26 | 205.00 | 205.00 | 202.00 | 203.00 | 197.71 | 1,207,000 |
| 2024-12-25 | 204.50 | 206.50 | 202.00 | 203.50 | 198.19 | 1,597,000 |
| 2024-12-24 | 212.50 | 214.50 | 203.00 | 203.00 | 197.71 | 6,209,000 |
| 2024-12-23 | 207.50 | 209.00 | 205.00 | 207.50 | 202.09 | 2,018,000 |
| 2024-12-20 | 208.50 | 213.00 | 204.00 | 204.00 | 198.68 | 5,118,000 |
| 2024-12-19 | 200.50 | 209.00 | 200.50 | 208.50 | 203.06 | 3,216,000 |
| 2024-12-18 | 203.50 | 207.00 | 199.50 | 206.00 | 200.63 | 2,671,000 |
| 2024-12-17 | 203.00 | 207.00 | 201.50 | 204.00 | 198.68 | 2,966,000 |
| 2024-12-16 | 202.00 | 209.00 | 200.00 | 200.00 | 194.79 | 5,331,000 |
| 2024-12-13 | 200.00 | 202.00 | 198.00 | 199.00 | 193.81 | 2,014,000 |
| 2024-12-12 | 209.50 | 211.00 | 200.50 | 200.50 | 195.27 | 8,211,000 |
| 2024-12-11 | 195.50 | 203.00 | 195.50 | 202.50 | 197.22 | 1,931,000 |
| 2024-12-10 | 203.00 | 204.50 | 199.50 | 200.00 | 194.79 | 1,346,000 |
| 2024-12-09 | 206.50 | 211.50 | 203.00 | 204.00 | 198.68 | 4,467,000 |
| 2024-12-06 | 205.00 | 206.50 | 200.50 | 203.00 | 197.71 | 2,152,000 |
| 2024-12-05 | 206.50 | 208.00 | 202.50 | 205.00 | 199.65 | 5,908,000 |
| 2024-12-04 | 196.00 | 204.50 | 195.50 | 204.50 | 199.17 | 4,388,000 |
| 2024-12-03 | 197.50 | 200.00 | 194.00 | 195.50 | 190.40 | 4,995,000 |
| 2024-12-02 | 192.50 | 194.50 | 191.00 | 192.50 | 187.48 | 2,593,000 |
| 2024-11-29 | 182.50 | 193.50 | 181.00 | 191.00 | 186.02 | 4,637,000 |
| 2024-11-28 | 190.00 | 190.00 | 180.50 | 185.00 | 180.18 | 7,073,000 |
| 2024-11-27 | 194.00 | 195.00 | 189.50 | 190.00 | 185.05 | 2,725,000 |
| 2024-11-26 | 198.00 | 198.00 | 193.00 | 193.00 | 187.97 | 2,602,000 |
| 2024-11-25 | 207.00 | 207.00 | 196.00 | 196.50 | 191.38 | 7,057,000 |
| 2024-11-22 | 197.00 | 206.00 | 196.50 | 201.50 | 196.25 | 7,745,000 |
| 2024-11-21 | 190.50 | 198.00 | 190.00 | 194.00 | 188.94 | 4,095,000 |
| 2024-11-20 | 199.00 | 201.50 | 191.00 | 192.50 | 187.48 | 7,854,587 |
| 2024-11-19 | 190.00 | 201.50 | 187.00 | 198.50 | 193.32 | 6,889,000 |
| 2024-11-18 | 207.00 | 207.00 | 188.50 | 190.00 | 185.05 | 11,104,000 |
| 2024-11-15 | 212.50 | 215.50 | 208.00 | 208.50 | 203.06 | 3,106,000 |
| 2024-11-14 | 211.50 | 213.50 | 210.50 | 211.00 | 205.50 | 2,506,000 |
| 2024-11-13 | 213.50 | 216.50 | 211.00 | 211.50 | 205.99 | 3,341,000 |
| 2024-11-12 | 224.50 | 225.00 | 215.00 | 215.00 | 209.39 | 6,433,000 |
| 2024-11-11 | 230.00 | 233.00 | 226.00 | 228.00 | 222.06 | 6,312,000 |
| 2024-11-08 | 231.00 | 242.50 | 228.00 | 229.50 | 223.52 | 25,197,000 |
| 2024-11-07 | 213.00 | 231.00 | 212.00 | 229.00 | 223.03 | 10,026,000 |
| 2024-11-06 | 217.50 | 219.00 | 210.50 | 210.50 | 205.01 | 3,103,000 |
| 2024-11-05 | 212.50 | 221.50 | 212.50 | 215.50 | 209.88 | 5,026,000 |
| 2024-11-04 | 209.50 | 213.00 | 207.00 | 211.50 | 205.99 | 1,608,000 |
| 2024-11-01 | 205.00 | 209.50 | 205.00 | 209.50 | 204.04 | 3,388,000 |
| 2024-10-30 | 208.50 | 216.00 | 207.00 | 213.50 | 207.93 | 3,578,000 |
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.