XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	27.100	27.350	26.750	27.300	25.543	366,000
2024-05-06	28.750	28.900	27.200	27.250	25.496	994,000
2024-05-03	28.300	28.750	28.150	28.450	26.619	558,000
2024-05-02	28.200	28.650	27.400	27.900	26.105	675,000
2024-04-30	27.150	29.100	27.050	27.750	25.964	1,098,000
2024-04-29	26.850	27.100	26.800	26.950	25.216	166,000
2024-04-26	26.950	27.300	26.800	26.850	25.122	107,000
2024-04-25	26.850	27.900	26.850	27.050	25.309	539,000
2024-04-24	26.100	27.050	26.100	26.850	25.122	253,000
2024-04-23	26.100	26.100	26.000	26.050	24.374	37,000
2024-04-22	25.800	26.300	25.750	26.100	24.420	123,000
2024-04-19	26.100	26.300	25.400	25.900	24.233	180,000
2024-04-18	26.250	26.250	26.050	26.100	24.420	62,000
2024-04-17	25.700	26.450	25.700	26.300	24.608	121,000
2024-04-16	26.350	26.350	25.600	25.750	24.093	174,000
2024-04-15	26.600	26.600	26.000	26.350	24.654	171,000
2024-04-12	26.450	26.800	26.450	26.600	24.888	63,000
2024-04-11	27.250	27.250	26.400	26.450	24.748	310,000
2024-04-10	27.350	27.650	27.000	27.100	25.356	304,000
2024-04-09	27.500	27.800	27.100	27.150	25.403	426,000
2024-04-08	26.300	27.500	26.150	27.100	25.356	983,000
2024-04-03	26.500	27.150	26.100	26.150	24.467	645,000
2024-04-02	25.200	25.400	25.150	25.400	23.766	107,000
2024-04-01	25.150	25.400	25.150	25.200	23.578	75,000
2024-03-29	25.200	25.450	25.000	25.050	23.438	78,000
2024-03-28	24.700	25.450	24.700	25.150	23.532	144,000
2024-03-27	24.750	25.200	24.650	24.650	23.064	241,000
2024-03-26	25.000	25.250	24.750	24.750	23.157	96,000
2024-03-25	24.750	24.750	24.750	24.750	23.157	0
2024-03-22	24.700	24.750	24.600	24.750	23.157	76,000
2024-03-21	24.600	24.800	24.500	24.700	23.111	112,000
2024-03-20	25.000	25.000	24.500	24.600	23.017	221,000
2024-03-19	24.800	25.200	24.800	25.000	23.391	99,000
2024-03-18	24.750	24.750	24.750	24.750	23.157	0
2024-03-15	24.650	24.850	24.650	24.750	23.157	124,000
2024-03-14	25.400	25.500	24.400	24.750	23.157	278,000
2024-03-13	26.000	26.150	25.300	25.400	23.766	264,000
2024-03-12	26.250	26.500	26.200	26.350	24.654	167,000
2024-03-11	26.450	26.650	26.050	26.250	24.561	108,000
2024-03-08	26.750	26.750	26.000	26.000	24.327	289,000
2024-03-07	27.200	27.700	26.850	27.000	25.263	299,000
2024-03-06	27.150	27.200	26.950	27.100	25.356	286,000
2024-03-05	27.850	28.100	27.300	27.300	25.543	627,000
2024-03-04	27.000	27.200	26.600	27.000	25.263	355,000
2024-03-01	26.650	27.550	26.650	26.900	25.169	465,000
2024-02-29	26.650	26.700	26.250	26.500	24.795	293,000
2024-02-27	26.250	26.700	26.000	26.250	24.561	299,000
2024-02-26	26.800	26.800	26.000	26.250	24.561	778,000
2024-02-23	27.500	27.550	26.800	26.800	25.075	454,000
2024-02-22	27.400	28.050	27.250	27.250	25.496	947,000
2024-02-21	27.200	27.550	26.650	27.200	25.450	582,000
2024-02-20	27.800	28.200	27.000	27.000	25.263	973,000
2024-02-19	27.400	28.500	26.850	28.200	26.385	1,531,000
2024-02-16	25.750	27.900	25.250	27.400	25.637	2,247,000
2024-02-15	26.750	27.200	25.350	25.900	24.233	3,603,000
2024-02-05	25.850	26.100	25.250	26.100	24.420	4,437,000
2024-02-02	23.950	24.350	23.750	23.750	22.222	157,000
2024-02-01	23.900	23.950	23.850	23.950	22.409	54,000
2024-01-31	23.850	23.950	23.850	23.850	22.315	54,000
2024-01-30	24.050	24.050	23.700	23.800	22.269	73,000

← NewerPage 11 of 21 · 1,221 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.