XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.000	21.250	20.800	21.050	19.695	50,000
2022-11-02	21.000	21.150	20.950	20.950	19.602	36,000
2022-11-01	20.900	20.950	20.850	20.950	19.602	33,000
2022-10-31	21.300	21.300	20.750	20.900	19.555	10,000
2022-10-28	21.000	21.200	20.750	20.750	19.415	29,000
2022-10-27	21.000	21.000	20.800	20.950	19.602	27,000
2022-10-26	20.750	20.900	20.750	20.850	19.508	14,000
2022-10-25	20.900	21.100	20.750	20.900	19.555	21,000
2022-10-24	21.150	21.150	20.900	20.900	19.555	55,000
2022-10-21	21.200	21.200	21.000	21.000	19.649	47,000
2022-10-20	21.350	21.350	21.200	21.250	19.883	24,000
2022-10-19	21.450	21.600	21.400	21.450	20.070	22,000
2022-10-18	21.500	21.500	21.400	21.450	20.070	23,000
2022-10-17	21.350	21.950	21.350	21.500	20.117	21,000
2022-10-14	21.200	21.500	21.200	21.350	19.976	70,000
2022-10-13	21.700	21.700	21.150	21.400	20.023	167,000
2022-10-12	21.900	21.900	21.550	21.800	20.397	39,000
2022-10-11	22.000	22.000	21.850	21.850	20.444	55,000
2022-10-07	22.450	22.450	22.200	22.250	20.818	13,000
2022-10-06	22.400	22.400	22.000	22.050	20.631	63,000
2022-10-05	22.800	22.800	22.250	22.500	21.052	18,000
2022-10-04	22.250	22.400	22.200	22.300	20.865	48,000
2022-10-03	22.250	24.400	22.050	24.400	22.830	22,000
2022-09-30	22.000	22.300	21.550	22.200	20.771	20,000
2022-09-29	22.500	23.050	22.000	22.000	20.584	42,000
2022-09-28	23.000	23.200	22.000	22.000	20.584	114,000
2022-09-27	23.800	23.800	22.950	23.350	21.847	70,000
2022-09-26	23.600	23.600	23.100	23.100	21.614	68,000
2022-09-23	23.700	23.800	23.500	23.800	22.269	38,000
2022-09-22	23.750	23.800	23.500	23.700	22.175	38,000
2022-09-21	23.900	23.950	23.700	23.800	22.269	69,000
2022-09-20	24.000	24.100	23.900	24.050	22.502	16,000
2022-09-19	23.900	24.300	23.900	24.000	22.456	45,000
2022-09-16	23.800	24.000	23.800	23.850	22.315	29,000
2022-09-15	23.700	24.150	23.700	24.000	22.456	52,000
2022-09-14	23.600	23.750	23.550	23.650	22.128	99,000
2022-09-13	23.650	23.700	23.550	23.600	22.081	120,000
2022-09-12	23.650	23.850	23.600	23.650	22.128	40,000
2022-09-08	23.800	23.900	23.550	23.600	22.081	25,000
2022-09-07	23.300	23.500	23.250	23.350	21.847	54,000
2022-09-06	23.850	23.950	23.300	23.700	22.175	69,000
2022-09-05	23.900	23.900	23.800	23.850	22.315	67,000
2022-09-02	24.000	24.200	23.950	24.000	22.456	46,000
2022-09-01	24.050	24.050	23.950	24.000	22.456	32,000
2022-08-31	24.000	24.100	23.900	24.050	22.502	45,000
2022-08-30	24.050	24.200	24.000	24.100	22.549	44,000
2022-08-29	24.200	24.200	23.900	24.000	22.456	82,000
2022-08-26	24.200	24.450	24.150	24.250	22.690	44,000
2022-08-25	24.050	24.500	24.050	24.200	22.643	60,000
2022-08-24	24.200	24.200	23.900	24.000	22.456	69,000
2022-08-23	24.250	24.250	24.050	24.050	22.502	56,000
2022-08-22	24.300	24.500	24.250	24.500	22.923	35,000
2022-08-19	24.250	24.300	24.000	24.100	22.549	114,000
2022-08-18	24.100	24.300	24.100	24.200	22.643	73,000
2022-08-17	23.850	24.100	23.850	24.100	22.549	49,000
2022-08-16	23.750	24.000	23.700	23.800	22.269	95,000
2022-08-15	23.650	23.800	23.600	23.750	22.222	71,000
2022-08-12	23.500	23.900	23.500	23.850	22.315	63,000
2022-08-11	23.850	23.850	23.200	23.600	22.081	438,000
2022-08-10	24.050	24.100	23.900	24.000	22.456	95,000

← NewerPage 17 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.