Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 459.00 | 468.00 | 427.50 | 433.50 | 433.50 | 13,330,900 |
| 2026-10-15 | 482.50 | 484.00 | 449.50 | 452.50 | 452.50 | 12,066,990 |
| 2026-10-14 | 472.00 | 508.00 | 465.50 | 499.00 | 499.00 | 14,553,059 |
| 2026-10-13 | 471.00 | 478.00 | 444.00 | 465.50 | 465.50 | 10,098,144 |
| 2026-10-12 | 490.50 | 507.00 | 478.00 | 481.50 | 481.50 | 9,804,846 |
| 2026-10-08 | 491.00 | 512.00 | 481.50 | 497.00 | 497.00 | 8,936,065 |
| 2026-10-07 | 483.00 | 499.50 | 475.50 | 497.00 | 497.00 | 8,068,836 |
| 2026-10-06 | 517.00 | 530.00 | 481.00 | 487.50 | 487.50 | 21,736,320 |
| 2026-10-05 | 478.50 | 505.00 | 471.50 | 498.50 | 498.50 | 3,389,882 |
| 2026-10-02 | 457.00 | 467.50 | 454.00 | 467.50 | 467.50 | 1,241,425 |
| 2026-10-01 | 457.00 | 457.00 | 450.00 | 456.00 | 456.00 | 648,625 |
| 2026-09-30 | 462.00 | 462.00 | 452.00 | 454.50 | 454.50 | 1,129,419 |
| 2026-09-29 | 439.50 | 457.00 | 436.50 | 455.00 | 455.00 | 2,004,273 |
| 2026-09-24 | 462.50 | 464.50 | 442.00 | 449.00 | 449.00 | 14,265,589 |
| 2026-09-23 | 486.00 | 486.00 | 463.00 | 472.00 | 472.00 | 17,556,247 |
| 2026-09-22 | 465.00 | 487.00 | 459.00 | 487.00 | 487.00 | 16,782,099 |
| 2026-09-21 | 451.50 | 456.00 | 432.00 | 443.00 | 443.00 | 9,759,151 |
| 2026-09-18 | 440.00 | 444.50 | 418.50 | 444.50 | 444.50 | 13,511,102 |
| 2026-09-17 | 429.00 | 445.00 | 423.00 | 429.00 | 429.00 | 12,884,540 |
| 2026-09-16 | 417.00 | 436.00 | 410.50 | 424.00 | 424.00 | 12,879,408 |
| 2026-09-15 | 429.00 | 430.50 | 407.00 | 408.50 | 408.50 | 7,897,791 |
| 2026-09-14 | 440.00 | 447.50 | 417.50 | 429.50 | 429.50 | 17,338,646 |
| 2026-09-11 | 472.00 | 496.00 | 463.00 | 463.50 | 463.50 | 15,183,420 |
| 2026-09-10 | 481.00 | 494.00 | 476.00 | 488.00 | 488.00 | 3,009,144 |
| 2026-09-09 | 471.00 | 487.00 | 471.00 | 478.50 | 478.50 | 2,368,443 |
| 2026-09-08 | 474.00 | 482.50 | 456.00 | 475.00 | 475.00 | 3,387,128 |
| 2026-09-07 | 448.00 | 472.50 | 436.00 | 469.50 | 469.50 | 4,558,787 |
| 2026-09-04 | 420.00 | 430.00 | 403.00 | 430.00 | 430.00 | 4,761,101 |
| 2026-09-03 | 420.00 | 424.00 | 393.00 | 400.00 | 400.00 | 4,524,293 |
| 2026-09-02 | 418.00 | 430.00 | 413.00 | 419.50 | 419.50 | 3,664,914 |
| 2026-09-01 | 422.50 | 431.00 | 412.00 | 421.50 | 421.50 | 21,961,779 |
| 2026-08-31 | 390.50 | 424.50 | 388.50 | 422.50 | 422.50 | 41,589,738 |
| 2026-08-28 | 352.00 | 386.00 | 350.00 | 386.00 | 386.00 | 28,794,110 |
| 2026-08-27 | 335.00 | 362.50 | 331.00 | 351.00 | 351.00 | 20,879,388 |
| 2026-08-26 | 308.00 | 340.00 | 305.00 | 333.50 | 333.50 | 19,634,333 |
| 2026-08-25 | 299.00 | 311.00 | 289.00 | 311.00 | 311.00 | 9,496,901 |
| 2026-08-24 | 302.00 | 312.50 | 299.00 | 302.50 | 302.50 | 6,331,452 |
| 2026-08-21 | 304.00 | 316.00 | 298.50 | 306.50 | 306.50 | 13,885,685 |
| 2026-08-20 | 321.00 | 328.50 | 294.50 | 303.50 | 303.50 | 27,897,479 |
| 2026-08-19 | 296.00 | 306.50 | 294.00 | 299.00 | 299.00 | 11,594,128 |
| 2026-08-18 | 291.00 | 321.50 | 288.00 | 306.50 | 306.50 | 26,560,687 |
| 2026-08-17 | 299.50 | 301.00 | 292.50 | 292.50 | 292.50 | 13,044,877 |
| 2026-08-14 | 327.50 | 346.50 | 318.00 | 325.00 | 325.00 | 18,269,579 |
| 2026-08-13 | 333.50 | 341.00 | 324.50 | 325.00 | 325.00 | 13,472,772 |
| 2026-08-12 | 332.00 | 338.00 | 324.00 | 330.00 | 330.00 | 10,565,510 |
| 2026-08-11 | 341.00 | 351.50 | 324.00 | 334.00 | 334.00 | 19,598,213 |
| 2026-08-10 | 325.50 | 337.00 | 325.50 | 337.00 | 337.00 | 5,359,211 |
| 2026-08-07 | 310.00 | 330.00 | 301.00 | 306.50 | 306.50 | 11,983,924 |
| 2026-08-06 | 313.00 | 317.50 | 304.00 | 316.00 | 316.00 | 9,197,709 |
| 2026-08-05 | 324.00 | 340.00 | 310.50 | 313.00 | 313.00 | 19,807,144 |
| 2026-08-04 | 324.00 | 324.00 | 303.00 | 309.50 | 309.50 | 17,541,949 |
| 2026-08-03 | 290.50 | 304.50 | 287.50 | 304.50 | 304.50 | 4,038,928 |
| 2026-07-31 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 1,993,033 |
| 2026-07-30 | 265.00 | 279.50 | 252.00 | 252.00 | 252.00 | 15,691,573 |
| 2026-07-29 | 308.50 | 308.50 | 279.50 | 279.50 | 279.50 | 10,426,745 |
| 2026-07-28 | 313.00 | 321.50 | 310.50 | 310.50 | 310.50 | 9,732,442 |
| 2026-07-27 | 365.00 | 375.00 | 330.50 | 345.00 | 345.00 | 22,274,633 |
| 2026-07-24 | 391.00 | 401.00 | 363.00 | 365.00 | 365.00 | 21,416,417 |
| 2026-07-23 | 411.00 | 418.50 | 393.50 | 403.00 | 403.00 | 25,284,604 |
| 2026-07-22 | 395.50 | 418.00 | 387.50 | 418.00 | 418.00 | 33,507,741 |
Page 1 of 21 · 1,218 trading daysOlder →
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.