XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	22.350	22.500	22.300	22.500	21.052	18,000
2023-08-07	22.400	22.450	22.350	22.400	20.959	40,000
2023-08-04	22.350	22.450	21.900	22.400	20.959	210,000
2023-08-02	22.850	22.850	22.400	22.500	21.052	83,000
2023-08-01	23.000	23.000	22.800	22.850	21.380	30,000
2023-07-31	22.900	23.050	22.850	22.950	21.473	42,000
2023-07-28	22.500	23.000	22.500	23.000	21.520	54,000
2023-07-27	22.400	22.500	22.250	22.500	21.052	61,000
2023-07-26	22.350	22.500	22.300	22.400	20.959	39,000
2023-07-25	22.550	22.550	22.250	22.350	20.912	58,000
2023-07-24	22.600	22.600	22.200	22.300	20.865	127,000
2023-07-21	22.900	22.900	22.500	22.550	21.099	132,000
2023-07-20	23.050	23.050	22.900	22.900	21.426	63,000
2023-07-19	23.250	23.250	23.000	23.050	21.567	60,000
2023-07-18	23.000	23.400	22.800	23.300	21.801	90,000
2023-07-17	22.750	23.200	22.700	23.050	21.567	155,000
2023-07-14	22.800	22.900	22.700	22.750	21.286	93,000
2023-07-13	22.950	22.950	22.600	22.850	21.380	176,000
2023-07-12	23.100	23.100	22.950	22.950	21.473	91,000
2023-07-11	23.250	23.250	23.000	23.050	21.567	266,000
2023-07-10	23.350	23.400	23.200	23.200	21.707	96,000
2023-07-07	23.500	23.500	23.200	23.350	21.847	109,000
2023-07-06	23.850	23.850	23.550	23.650	22.128	119,000
2023-07-05	23.000	23.800	23.000	23.700	22.175	392,000
2023-07-04	24.400	24.400	24.200	24.250	22.690	123,000
2023-07-03	24.350	24.500	24.200	24.250	22.690	145,000
2023-06-30	24.300	24.450	24.300	24.300	22.736	55,000
2023-06-29	24.450	24.450	24.300	24.350	22.783	38,000
2023-06-28	24.500	24.500	24.350	24.400	22.830	80,000
2023-06-27	24.500	24.600	24.350	24.450	22.877	66,000
2023-06-26	24.500	24.550	24.450	24.550	22.970	30,000
2023-06-21	24.600	24.600	24.500	24.500	22.923	85,000
2023-06-20	24.550	24.650	24.450	24.500	22.923	67,000
2023-06-19	25.000	25.000	24.550	24.650	23.064	48,000
2023-06-16	24.900	24.900	24.650	24.700	23.111	77,000
2023-06-15	24.650	24.800	24.650	24.800	23.204	131,000
2023-06-14	24.850	24.850	24.500	24.800	23.204	119,000
2023-06-13	25.000	25.000	24.500	24.800	23.204	144,000
2023-06-12	25.050	25.200	24.900	25.000	23.391	90,000
2023-06-09	25.200	25.200	25.000	25.050	23.438	72,000
2023-06-08	25.450	25.450	25.050	25.100	23.485	64,000
2023-06-07	25.500	25.500	25.250	25.300	23.672	58,000
2023-06-06	25.400	25.400	25.300	25.400	23.766	47,000
2023-06-05	25.550	25.950	25.300	25.400	23.766	171,000
2023-06-02	25.500	25.550	25.200	25.250	23.625	109,000
2023-06-01	25.250	25.400	25.250	25.350	23.719	45,000
2023-05-31	25.450	25.450	25.250	25.250	23.625	68,000
2023-05-30	25.300	25.350	25.100	25.350	23.719	76,000
2023-05-29	25.050	25.200	25.000	25.150	23.532	116,000
2023-05-26	25.200	25.200	25.000	25.150	23.532	83,000
2023-05-25	25.200	25.250	25.150	25.200	23.578	43,000
2023-05-24	25.200	25.450	25.000	25.200	23.578	90,000
2023-05-23	25.100	25.400	24.950	25.000	23.391	154,000
2023-05-22	25.400	25.500	25.250	25.250	23.625	51,000
2023-05-19	25.200	25.450	25.200	25.350	23.719	118,000
2023-05-18	25.000	25.150	24.950	25.050	23.438	97,000
2023-05-17	24.200	26.500	24.200	25.000	23.391	622,000
2023-05-16	24.000	24.400	24.000	24.200	22.643	27,000
2023-05-15	24.550	24.550	23.950	24.000	22.456	129,000
2023-05-12	24.400	24.700	24.400	24.500	22.923	44,000

← NewerPage 14 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.