Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 210.50 | 212.00 | 206.50 | 208.50 | 203.06 | 2,779,000 |
| 2024-10-28 | 218.50 | 218.50 | 208.00 | 209.50 | 204.04 | 3,758,000 |
| 2024-10-25 | 216.00 | 217.00 | 213.00 | 216.00 | 210.37 | 1,789,000 |
| 2024-10-24 | 224.00 | 225.00 | 213.00 | 214.50 | 208.91 | 4,904,000 |
| 2024-10-23 | 227.00 | 229.50 | 224.00 | 224.00 | 218.16 | 2,300,000 |
| 2024-10-22 | 229.50 | 232.00 | 227.00 | 227.00 | 221.08 | 2,757,000 |
| 2024-10-21 | 229.00 | 235.00 | 227.00 | 230.50 | 224.49 | 5,073,000 |
| 2024-10-18 | 242.00 | 246.00 | 226.50 | 226.50 | 220.59 | 16,765,000 |
| 2024-10-17 | 225.00 | 237.50 | 221.50 | 234.50 | 228.39 | 9,880,000 |
| 2024-10-16 | 222.50 | 225.50 | 221.50 | 223.50 | 217.67 | 2,900,000 |
| 2024-10-15 | 226.00 | 228.00 | 224.00 | 225.50 | 219.62 | 4,703,000 |
| 2024-10-14 | 224.00 | 227.50 | 220.50 | 225.50 | 219.62 | 4,742,000 |
| 2024-10-11 | 223.00 | 226.00 | 219.50 | 224.00 | 218.16 | 5,032,000 |
| 2024-10-09 | 228.50 | 230.00 | 221.50 | 224.00 | 218.16 | 8,439,000 |
| 2024-10-08 | 219.50 | 226.00 | 217.00 | 226.00 | 220.11 | 7,075,000 |
| 2024-10-07 | 221.50 | 223.50 | 215.50 | 222.00 | 216.21 | 11,869,000 |
| 2024-10-04 | 212.00 | 221.50 | 204.50 | 218.00 | 212.32 | 13,486,000 |
| 2024-10-01 | 207.50 | 210.00 | 204.00 | 208.00 | 202.58 | 4,936,000 |
| 2024-09-30 | 206.50 | 210.00 | 204.50 | 205.50 | 200.14 | 6,033,000 |
| 2024-09-27 | 214.50 | 218.00 | 211.50 | 211.50 | 205.99 | 5,471,000 |
| 2024-09-26 | 218.00 | 220.50 | 213.00 | 213.00 | 207.45 | 5,362,000 |
| 2024-09-25 | 215.50 | 220.50 | 212.50 | 215.00 | 209.39 | 12,454,000 |
| 2024-09-24 | 226.00 | 229.00 | 208.00 | 210.00 | 204.52 | 18,921,000 |
| 2024-09-23 | 238.00 | 238.50 | 225.50 | 227.50 | 221.57 | 10,852,000 |
| 2024-09-20 | 240.00 | 249.00 | 235.50 | 237.00 | 230.82 | 12,014,000 |
| 2024-09-19 | 234.00 | 238.50 | 233.00 | 234.50 | 228.39 | 4,807,000 |
| 2024-09-18 | 235.50 | 240.50 | 230.00 | 233.00 | 226.92 | 7,069,000 |
| 2024-09-16 | 243.00 | 243.50 | 234.00 | 239.00 | 232.77 | 7,081,000 |
| 2024-09-13 | 241.00 | 250.00 | 240.50 | 241.00 | 234.72 | 14,161,000 |
| 2024-09-12 | 237.50 | 249.50 | 235.00 | 241.00 | 234.72 | 13,107,000 |
| 2024-09-11 | 228.00 | 230.00 | 224.50 | 228.00 | 222.06 | 5,088,000 |
| 2024-09-10 | 236.00 | 236.50 | 225.00 | 227.50 | 221.57 | 5,782,000 |
| 2024-09-09 | 226.00 | 234.00 | 225.00 | 232.50 | 226.44 | 7,943,000 |
| 2024-09-06 | 234.50 | 241.50 | 227.50 | 229.50 | 223.52 | 12,510,000 |
| 2024-09-05 | 251.50 | 254.50 | 231.50 | 233.00 | 226.92 | 20,608,000 |
| 2024-09-04 | 238.00 | 252.00 | 232.00 | 247.00 | 240.56 | 10,353,000 |
| 2024-09-03 | 262.50 | 263.50 | 251.00 | 252.50 | 245.92 | 7,404,000 |
| 2024-09-02 | 268.50 | 272.00 | 259.00 | 260.00 | 253.22 | 7,693,000 |
| 2024-08-30 | 282.00 | 283.00 | 266.00 | 266.00 | 259.06 | 13,425,000 |
| 2024-08-29 | 265.50 | 281.50 | 265.00 | 279.00 | 271.73 | 11,905,000 |
| 2024-08-28 | 271.00 | 280.50 | 267.50 | 276.00 | 268.80 | 17,370,000 |
| 2024-08-27 | 253.50 | 275.00 | 250.50 | 270.50 | 263.45 | 20,597,000 |
| 2024-08-26 | 264.00 | 266.50 | 252.00 | 253.50 | 246.89 | 13,293,000 |
| 2024-08-23 | 252.00 | 261.50 | 247.00 | 260.00 | 253.22 | 15,921,000 |
| 2024-08-22 | 270.00 | 271.00 | 244.50 | 258.00 | 251.27 | 22,924,000 |
| 2024-08-21 | 265.00 | 275.00 | 265.00 | 267.00 | 260.04 | 17,070,000 |
| 2024-08-20 | 259.00 | 277.50 | 254.50 | 268.00 | 261.01 | 26,396,000 |
| 2024-08-19 | 256.00 | 261.50 | 249.00 | 253.00 | 246.40 | 29,730,000 |
| 2024-08-16 | 238.00 | 250.50 | 236.00 | 250.50 | 243.97 | 29,588,000 |
| 2024-08-15 | 220.00 | 230.50 | 219.00 | 228.00 | 222.06 | 21,864,000 |
| 2024-08-14 | 210.50 | 223.00 | 209.00 | 216.50 | 210.85 | 19,921,000 |
| 2024-08-13 | 206.50 | 210.00 | 199.50 | 206.50 | 201.12 | 10,800,000 |
| 2024-08-12 | 212.50 | 216.50 | 204.00 | 205.00 | 199.65 | 12,435,000 |
| 2024-08-09 | 217.50 | 221.00 | 207.00 | 208.00 | 202.58 | 19,424,000 |
| 2024-08-08 | 206.50 | 213.50 | 203.00 | 206.00 | 200.63 | 13,615,000 |
| 2024-08-07 | 193.00 | 209.50 | 193.00 | 209.50 | 204.04 | 12,316,000 |
| 2024-08-06 | 211.50 | 212.00 | 182.50 | 190.50 | 185.53 | 22,063,000 |
| 2024-08-05 | 202.50 | 208.00 | 202.50 | 202.50 | 197.22 | 3,252,000 |
| 2024-08-02 | 242.50 | 247.50 | 225.00 | 225.00 | 219.13 | 16,433,000 |
| 2024-08-01 | 242.00 | 257.00 | 238.00 | 250.00 | 243.48 | 22,656,000 |
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.