XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	22.800	22.900	22.750	22.800	21.333	62,000
2023-02-07	22.800	22.800	22.650	22.800	21.333	57,000
2023-02-06	22.950	22.950	22.750	22.800	21.333	52,000
2023-02-03	23.150	23.150	22.900	22.950	21.473	88,000
2023-02-02	23.150	23.350	23.000	23.300	21.801	100,000
2023-02-01	22.700	23.250	22.700	23.150	21.660	84,000
2023-01-31	22.500	22.800	22.450	22.700	21.239	66,000
2023-01-30	22.250	22.550	22.250	22.300	20.865	40,000
2023-01-17	22.000	22.450	22.000	22.200	20.771	28,000
2023-01-16	22.150	22.200	22.050	22.200	20.771	23,000
2023-01-13	22.250	22.300	22.000	22.100	20.678	55,000
2023-01-12	22.000	22.250	22.000	22.250	20.818	27,000
2023-01-11	22.000	22.150	21.950	22.150	20.725	46,000
2023-01-10	22.100	22.150	22.000	22.000	20.584	28,000
2023-01-09	22.000	22.200	22.000	22.050	20.631	23,000
2023-01-06	22.100	22.100	21.750	22.000	20.584	115,000
2023-01-05	22.050	22.200	22.050	22.100	20.678	12,000
2023-01-04	22.000	22.350	22.000	22.050	20.631	45,000
2023-01-03	21.950	22.000	21.850	22.000	20.584	15,000
2022-12-30	22.200	22.200	21.800	22.000	20.584	24,000
2022-12-29	22.100	22.550	21.900	21.900	20.491	69,000
2022-12-28	22.100	22.150	21.900	22.000	20.584	26,000
2022-12-27	22.100	22.100	22.000	22.050	20.631	16,000
2022-12-26	22.050	22.050	21.900	22.050	20.631	34,000
2022-12-23	21.800	22.050	21.600	22.050	20.631	53,000
2022-12-22	21.700	21.850	21.650	21.800	20.397	40,000
2022-12-21	21.900	21.900	21.650	21.700	20.304	43,000
2022-12-20	22.150	22.150	21.750	21.900	20.491	27,000
2022-12-19	21.900	22.150	21.900	22.150	20.725	85,000
2022-12-16	21.800	22.150	21.750	21.900	20.491	11,000
2022-12-15	21.900	22.250	21.900	22.100	20.678	7,000
2022-12-14	21.900	22.000	21.850	21.900	20.491	13,000
2022-12-13	21.950	22.150	21.900	21.900	20.491	26,000
2022-12-12	22.100	22.100	21.900	21.900	20.491	22,000
2022-12-09	22.200	22.200	22.050	22.100	20.678	28,000
2022-12-08	22.000	22.150	22.000	22.150	20.725	12,000
2022-12-07	22.300	22.300	22.100	22.200	20.771	39,000
2022-12-06	22.650	22.650	22.350	22.400	20.959	49,000
2022-12-05	22.800	22.800	22.600	22.700	21.239	151,000
2022-12-02	23.000	23.200	22.800	22.800	21.333	37,000
2022-12-01	23.000	23.150	22.800	22.850	21.380	62,000
2022-11-30	22.400	23.650	22.350	23.000	21.520	469,000
2022-11-29	22.550	22.550	22.250	22.350	20.912	37,000
2022-11-28	23.000	23.000	22.550	22.550	21.099	18,000
2022-11-25	23.050	23.050	22.500	22.750	21.286	72,000
2022-11-24	22.800	24.400	22.600	23.050	21.567	507,000
2022-11-23	21.200	23.000	21.200	22.800	21.333	335,000
2022-11-22	21.200	21.250	21.100	21.200	19.836	37,000
2022-11-21	21.500	21.850	21.250	21.450	20.070	44,000
2022-11-18	21.400	21.400	21.150	21.250	19.883	25,000
2022-11-17	22.900	22.900	21.100	21.350	19.976	81,000
2022-11-16	21.100	21.200	21.050	21.100	19.742	38,000
2022-11-15	21.100	21.200	21.050	21.200	19.836	56,000
2022-11-14	21.450	21.450	21.200	21.250	19.883	32,000
2022-11-11	21.150	21.450	21.100	21.100	19.742	42,000
2022-11-10	21.200	21.300	21.050	21.150	19.789	37,000
2022-11-09	21.200	21.350	21.150	21.200	19.836	44,000
2022-11-08	21.450	21.450	21.100	21.200	19.836	25,000
2022-11-07	21.200	21.400	21.150	21.300	19.929	25,000
2022-11-04	21.000	21.250	20.950	21.200	19.836	29,000

← NewerPage 16 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.