XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	24.900	24.900	24.400	24.400	22.830	80,000
2023-05-10	24.700	24.850	24.600	24.700	23.111	37,000
2023-05-09	24.700	24.900	24.700	24.700	23.111	62,000
2023-05-08	25.000	25.050	24.700	24.700	23.111	159,000
2023-05-05	25.700	25.700	24.950	25.100	23.485	411,000
2023-05-04	25.500	26.050	25.500	25.900	24.233	245,000
2023-05-03	25.650	26.950	25.250	26.500	24.795	423,000
2023-05-02	25.950	25.950	25.500	25.650	23.999	239,000
2023-04-28	25.950	26.350	25.800	26.000	24.327	244,000
2023-04-27	26.000	26.800	25.500	25.950	24.280	621,000
2023-04-26	25.900	27.200	25.500	27.100	25.356	456,000
2023-04-25	26.800	27.450	25.800	25.950	24.280	519,000
2023-04-24	25.650	26.800	25.650	26.800	25.075	674,000
2023-04-21	24.900	27.300	24.650	25.600	23.953	1,183,000
2023-04-20	25.300	25.450	24.800	24.900	23.298	83,000
2023-04-19	25.050	25.150	24.800	24.950	23.345	73,000
2023-04-18	25.300	25.350	24.900	24.900	23.298	148,000
2023-04-17	24.900	25.200	24.900	25.200	23.578	139,000
2023-04-14	25.000	25.000	24.900	24.900	23.298	103,000
2023-04-13	25.100	25.150	24.900	25.000	23.391	155,000
2023-04-12	25.450	25.450	25.000	25.200	23.578	95,000
2023-04-11	25.600	25.600	25.100	25.200	23.578	85,000
2023-04-10	25.450	25.600	25.250	25.250	23.625	103,000
2023-04-07	25.350	26.100	25.350	25.550	23.906	158,000
2023-04-06	25.400	25.400	25.050	25.300	23.672	158,000
2023-03-31	25.950	25.950	25.600	25.700	24.046	190,000
2023-03-30	26.000	26.000	25.400	25.500	23.859	277,000
2023-03-29	25.750	26.950	25.750	26.000	24.327	1,195,000
2023-03-28	25.000	26.200	24.650	25.450	23.812	874,000
2023-03-27	23.400	25.300	23.400	24.950	23.345	851,000
2023-03-24	23.450	23.800	23.200	23.450	21.941	83,000
2023-03-23	23.000	23.450	22.900	23.400	21.894	99,000
2023-03-22	22.900	23.400	22.750	22.900	21.426	70,000
2023-03-21	22.900	23.000	22.800	22.800	21.333	83,000
2023-03-20	23.200	23.200	22.850	22.900	21.426	63,000
2023-03-17	23.150	23.450	23.150	23.250	21.754	26,000
2023-03-16	23.850	23.850	23.000	23.150	21.660	106,000
2023-03-15	24.000	24.450	23.700	23.950	22.409	62,000
2023-03-14	23.850	24.000	23.800	23.850	22.315	14,000
2023-03-13	24.000	24.050	23.750	24.050	22.502	37,000
2023-03-10	24.150	24.150	23.900	24.000	22.456	54,000
2023-03-09	24.200	24.350	24.150	24.150	22.596	87,000
2023-03-08	24.000	24.000	23.900	24.000	22.456	35,000
2023-03-07	24.000	24.100	23.900	24.000	22.456	50,000
2023-03-06	24.200	24.200	23.750	24.000	22.456	185,000
2023-03-03	24.300	24.450	24.000	24.200	22.643	136,000
2023-03-02	24.350	24.450	24.300	24.450	22.877	71,000
2023-03-01	24.200	24.300	24.200	24.300	22.736	30,000
2023-02-24	24.300	24.400	24.100	24.300	22.736	76,000
2023-02-23	24.400	24.450	24.100	24.250	22.690	47,000
2023-02-22	24.400	24.450	24.150	24.200	22.643	70,000
2023-02-21	24.000	24.350	23.950	24.300	22.736	116,000
2023-02-20	23.650	24.000	23.550	23.950	22.409	34,000
2023-02-17	23.450	23.900	23.450	23.900	22.362	43,000
2023-02-16	23.400	23.650	23.400	23.550	22.035	77,000
2023-02-15	23.000	23.850	23.000	23.450	21.941	58,000
2023-02-14	23.200	23.200	23.050	23.100	21.614	54,000
2023-02-13	22.950	23.000	22.950	23.000	21.520	18,000
2023-02-10	22.950	22.950	22.900	22.950	21.473	38,000
2023-02-09	22.900	22.950	22.800	22.950	21.473	36,000

← NewerPage 15 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.