XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24.300	24.400	23.850	23.900	22.362	134,000
2024-01-26	24.500	24.850	23.850	24.150	22.596	356,000
2024-01-25	23.300	25.450	23.300	24.800	23.204	1,506,000
2024-01-24	23.200	23.450	23.150	23.150	21.660	116,000
2024-01-23	23.200	23.400	23.100	23.150	21.660	65,000
2024-01-22	23.200	23.300	23.000	23.150	21.660	93,000
2024-01-19	23.450	23.500	23.200	23.200	21.707	49,000
2024-01-18	23.350	23.650	23.100	23.250	21.754	80,000
2024-01-17	23.700	23.900	23.100	23.350	21.847	117,000
2024-01-16	24.150	24.200	23.650	23.650	22.128	116,000
2024-01-15	23.500	24.200	23.100	23.750	22.222	260,001
2024-01-12	23.850	24.000	23.300	23.300	21.801	145,000
2024-01-11	23.000	24.000	22.900	23.850	22.315	266,000
2024-01-10	23.400	23.400	22.800	22.850	21.380	270,000
2024-01-09	25.400	25.550	22.950	23.400	21.894	2,017,000
2024-01-08	22.650	24.550	22.600	24.550	22.970	1,366,000
2024-01-05	22.350	22.350	22.250	22.350	20.912	37,000
2024-01-04	22.350	22.500	22.350	22.350	20.912	31,000
2024-01-03	22.300	22.450	22.250	22.300	20.865	43,000
2024-01-02	22.300	22.400	22.250	22.300	20.865	34,000
2023-12-29	22.300	22.450	22.300	22.300	20.865	17,000
2023-12-28	22.400	22.650	22.150	22.300	20.865	59,000
2023-12-27	22.600	22.600	22.450	22.500	21.052	40,000
2023-12-26	22.700	22.700	22.550	22.600	21.146	33,000
2023-12-25	22.550	22.600	22.450	22.500	21.052	41,000
2023-12-22	22.600	22.600	22.500	22.550	21.099	32,000
2023-12-21	22.600	22.650	22.500	22.600	21.146	29,000
2023-12-20	22.300	22.550	22.300	22.550	21.099	30,000
2023-12-19	22.350	22.400	22.300	22.300	20.865	36,000
2023-12-18	22.300	22.400	22.300	22.300	20.865	23,000
2023-12-15	22.500	22.500	22.350	22.350	20.912	48,000
2023-12-14	22.350	22.500	22.300	22.350	20.912	31,000
2023-12-13	22.350	22.400	22.250	22.350	20.912	28,000
2023-12-12	22.400	22.500	22.100	22.150	20.725	77,000
2023-12-11	22.550	22.550	22.450	22.450	21.005	24,000
2023-12-08	22.550	22.600	22.500	22.600	21.146	48,000
2023-12-07	22.650	22.650	22.600	22.600	21.146	13,000
2023-12-06	22.700	22.700	22.550	22.650	21.193	15,000
2023-12-05	22.500	22.700	22.500	22.700	21.239	77,000
2023-12-04	23.000	23.050	22.900	22.900	21.426	74,000
2023-12-01	22.600	23.000	22.550	22.900	21.426	74,000
2023-11-30	22.600	22.650	22.550	22.550	21.099	32,000
2023-11-29	22.500	22.600	22.500	22.600	21.146	16,000
2023-11-28	22.500	22.650	22.500	22.550	21.099	10,000
2023-11-27	22.800	22.800	22.400	22.500	21.052	89,000
2023-11-24	22.700	22.800	22.550	22.800	21.333	33,000
2023-11-23	22.700	22.950	22.700	22.700	21.239	19,000
2023-11-22	22.550	22.700	22.500	22.600	21.146	71,000
2023-11-21	22.500	22.700	22.500	22.550	21.099	50,000
2023-11-20	22.550	22.700	22.450	22.700	21.239	41,000
2023-11-17	22.450	22.650	22.450	22.500	21.052	46,000
2023-11-16	22.300	22.650	22.300	22.450	21.005	35,000
2023-11-15	22.450	22.500	22.350	22.350	20.912	33,000
2023-11-14	22.500	22.600	22.450	22.450	21.005	24,000
2023-11-13	22.600	22.600	22.500	22.500	21.052	69,000
2023-11-10	22.950	23.050	22.700	23.050	21.567	39,000
2023-11-09	23.200	23.200	22.950	22.950	21.473	45,000
2023-11-08	23.700	23.700	22.900	23.050	21.567	131,000
2023-11-07	23.450	23.450	22.800	23.400	21.894	178,000
2023-11-06	23.250	24.200	23.050	23.050	21.567	1,164,000

← NewerPage 12 of 21 · 1,216 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.