XAC Automation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	30.750	30.750	30.300	30.300	28.350	253,000
2024-07-31	30.000	30.750	30.000	30.300	28.350	263,000
2024-07-30	29.200	30.150	28.900	30.100	28.163	245,000
2024-07-29	30.100	30.150	28.750	29.200	27.321	310,000
2024-07-26	29.600	30.250	28.600	29.650	27.742	541,000
2024-07-23	30.050	30.350	29.700	29.800	27.882	300,000
2024-07-22	30.600	30.600	29.000	29.650	27.742	542,000
2024-07-19	31.850	31.850	30.550	30.700	28.724	580,000
2024-07-18	32.950	32.950	31.650	31.650	29.613	513,000
2024-07-17	32.500	33.800	32.200	32.250	30.175	940,000
2024-07-16	33.600	33.950	32.150	32.250	30.175	671,000
2024-07-15	33.100	33.500	32.200	32.850	30.736	634,000
2024-07-12	32.200	32.900	32.200	32.800	30.689	602,000
2024-07-11	32.350	32.650	31.500	32.450	30.362	926,000
2024-07-10	32.050	32.400	31.450	32.000	29.941	919,000
2024-07-09	34.400	34.450	31.950	32.000	29.941	2,187,000
2024-07-08	37.700	37.750	34.200	34.300	32.093	2,404,000
2024-07-05	35.700	37.550	35.600	36.850	34.479	3,049,000
2024-07-04	35.100	36.200	34.800	35.500	33.216	1,576,000
2024-07-03	35.550	37.300	34.800	35.000	32.748	2,896,000
2024-07-02	35.250	35.450	34.600	34.900	32.654	752,000
2024-07-01	35.000	36.200	35.000	35.250	32.982	1,562,000
2024-06-28	35.050	36.200	34.850	34.900	32.654	1,264,000
2024-06-27	35.900	35.900	34.750	34.800	32.561	1,443,000
2024-06-26	33.600	36.600	33.600	35.950	33.637	1,964,000
2024-06-25	34.250	34.650	32.950	33.600	31.438	1,305,000
2024-06-24	34.700	34.700	33.800	34.250	32.046	1,391,000
2024-06-21	35.350	36.250	34.800	35.000	32.748	2,116,000
2024-06-20	35.600	37.150	35.300	35.650	33.356	4,073,000
2024-06-19	36.300	36.650	34.400	35.000	32.748	3,425,000
2024-06-18	37.200	39.000	34.850	36.300	33.964	15,413,000
2024-06-17	35.000	36.300	35.000	36.300	33.964	6,593,000
2024-06-14	30.900	33.950	30.900	33.000	30.876	8,047,000
2024-06-13	30.750	31.350	30.250	30.900	28.912	1,791,000
2024-06-12	29.600	32.050	28.800	31.100	29.099	5,224,000
2024-06-11	29.500	30.300	28.250	29.150	27.274	1,511,000
2024-06-07	29.000	30.900	28.850	29.300	27.415	2,144,000
2024-06-06	32.250	32.800	29.000	29.000	27.134	10,052,000
2024-06-05	30.100	30.400	29.850	30.400	28.444	5,024,000
2024-06-04	27.500	27.700	27.400	27.650	25.871	316,000
2024-06-03	27.250	27.550	27.200	27.500	25.730	354,000
2024-05-31	27.150	27.400	27.050	27.150	25.403	93,000
2024-05-30	27.000	27.450	26.950	27.100	25.356	191,000
2024-05-29	26.600	27.300	26.550	27.150	25.403	187,000
2024-05-28	26.550	26.800	26.400	26.600	24.888	98,000
2024-05-27	26.450	26.550	26.250	26.300	24.608	112,000
2024-05-24	26.100	26.300	26.100	26.250	24.561	79,000
2024-05-23	26.600	26.750	26.100	26.100	24.420	185,000
2024-05-22	26.700	26.750	26.500	26.700	24.982	54,000
2024-05-21	26.250	27.050	26.250	26.700	24.982	108,000
2024-05-20	26.300	26.450	26.150	26.250	24.561	148,000
2024-05-17	26.900	26.900	26.300	26.450	24.748	287,000
2024-05-16	27.050	27.250	26.850	27.000	25.263	154,000
2024-05-15	26.950	27.350	26.950	27.050	25.309	218,000
2024-05-14	26.700	27.200	26.650	26.800	25.075	114,000
2024-05-13	26.450	26.900	26.450	26.700	24.982	110,000
2024-05-10	26.650	26.750	26.250	26.750	25.029	159,000
2024-05-09	26.800	26.850	26.600	26.600	24.888	126,000
2024-05-08	27.300	27.300	26.500	26.800	25.075	177,000
2024-05-07	27.100	27.350	26.750	27.300	25.543	366,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.5000 TWD
2025-07-03	0.3500 TWD
2022-07-04	1.2500 TWD
2021-08-23	2.0003 TWD
2021-08-19	59.1914 TWD
2020-06-30	1.5000 TWD
2019-06-26	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.