XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	21.600	23.250	21.600	23.250	21.754	1,068,000
2023-11-02	21.200	21.200	21.100	21.150	19.789	22,000
2023-11-01	21.150	21.150	21.100	21.100	19.742	53,000
2023-10-31	21.300	21.300	21.150	21.150	19.789	55,000
2023-10-30	21.350	21.350	21.350	21.350	19.976	37,000
2023-10-27	21.350	21.350	21.200	21.350	19.976	38,000
2023-10-26	21.400	21.400	21.300	21.350	19.976	17,000
2023-10-25	21.550	21.600	21.500	21.500	20.117	19,000
2023-10-24	21.250	21.400	21.250	21.400	20.023	27,000
2023-10-23	21.300	21.300	21.250	21.250	19.883	46,000
2023-10-20	21.450	21.450	21.350	21.350	19.976	14,000
2023-10-19	21.500	21.500	21.350	21.500	20.117	18,000
2023-10-18	21.500	21.500	21.400	21.400	20.023	35,000
2023-10-17	21.650	21.650	21.500	21.500	20.117	73,000
2023-10-16	21.650	21.700	21.600	21.650	20.257	23,000
2023-10-13	21.600	21.600	21.550	21.600	20.210	24,000
2023-10-12	21.650	21.650	21.500	21.650	20.257	48,000
2023-10-11	21.750	21.750	21.600	21.650	20.257	16,000
2023-10-06	21.750	21.800	21.700	21.750	20.350	47,000
2023-10-05	21.650	21.900	21.650	21.750	20.350	50,000
2023-10-04	21.950	21.950	21.700	21.700	20.304	38,000
2023-10-03	21.950	21.950	21.800	21.950	20.538	54,000
2023-10-02	22.100	22.100	21.800	21.950	20.538	43,000
2023-09-28	21.850	22.000	21.850	22.000	20.584	17,000
2023-09-27	21.950	22.000	21.900	21.900	20.491	11,000
2023-09-26	21.900	21.950	21.850	21.950	20.538	23,000
2023-09-25	22.100	22.250	21.950	22.000	20.584	75,000
2023-09-22	22.050	22.150	22.000	22.000	20.584	27,000
2023-09-21	22.050	22.050	22.000	22.050	20.631	5,000
2023-09-20	22.150	22.150	21.950	22.050	20.631	14,000
2023-09-19	22.200	22.200	21.950	22.150	20.725	44,000
2023-09-18	21.950	22.200	21.900	22.200	20.771	13,000
2023-09-15	22.000	22.000	21.900	21.950	20.538	44,000
2023-09-14	22.000	22.200	21.900	22.100	20.678	50,000
2023-09-13	21.950	22.200	21.900	22.000	20.584	29,000
2023-09-12	21.950	22.000	21.950	21.950	20.538	17,000
2023-09-11	22.050	22.050	21.900	21.950	20.538	22,000
2023-09-08	22.150	22.150	21.550	22.100	20.678	54,000
2023-09-07	22.300	22.300	22.200	22.250	20.818	20,000
2023-09-06	22.400	22.450	22.400	22.450	21.005	49,000
2023-09-05	22.850	22.850	22.450	22.450	21.005	51,000
2023-09-04	22.300	22.300	22.100	22.200	20.771	26,000
2023-09-01	22.100	22.350	22.100	22.300	20.865	27,000
2023-08-31	21.950	22.200	21.950	22.100	20.678	36,000
2023-08-30	21.600	21.900	21.600	21.800	20.397	16,000
2023-08-29	21.750	21.750	21.500	21.700	20.304	63,000
2023-08-28	21.800	21.800	21.750	21.750	20.350	13,000
2023-08-25	21.700	21.950	21.700	21.850	20.444	30,000
2023-08-24	21.850	21.850	21.600	21.750	20.350	20,000
2023-08-23	21.600	21.850	21.550	21.850	20.444	28,000
2023-08-22	21.650	21.650	21.550	21.550	20.163	27,000
2023-08-21	21.600	21.750	21.600	21.750	20.350	27,000
2023-08-18	21.600	21.800	21.600	21.750	20.350	37,000
2023-08-17	21.700	21.750	21.650	21.750	20.350	33,000
2023-08-16	21.700	21.750	21.650	21.750	20.350	11,000
2023-08-15	21.600	21.700	21.550	21.700	20.304	30,000
2023-08-14	22.000	22.000	21.500	21.700	20.304	101,000
2023-08-11	22.150	22.150	22.000	22.050	20.631	57,000
2023-08-10	22.150	22.150	22.050	22.150	20.725	20,000
2023-08-09	22.350	22.350	22.150	22.150	20.725	51,000

← NewerPage 13 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.