XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	24.050	24.100	23.950	24.050	22.502	84,000
2022-08-08	23.650	24.050	23.550	24.050	22.502	256,000
2022-08-05	24.350	24.600	24.350	24.550	22.970	94,000
2022-08-04	24.250	24.250	23.900	24.150	22.596	155,000
2022-08-03	24.500	24.500	24.050	24.200	22.643	157,000
2022-08-02	24.800	24.800	24.250	24.500	22.923	171,000
2022-08-01	24.950	25.100	24.800	25.000	23.391	86,000
2022-07-29	24.900	25.300	24.850	24.850	23.251	171,000
2022-07-28	24.600	24.700	24.500	24.700	23.111	178,000
2022-07-27	24.500	24.800	24.500	24.550	22.970	80,000
2022-07-26	24.650	24.650	24.400	24.550	22.970	82,000
2022-07-25	24.400	24.600	24.350	24.550	22.970	102,000
2022-07-22	24.400	24.500	24.250	24.350	22.783	76,000
2022-07-21	24.550	24.550	24.150	24.400	22.830	88,000
2022-07-20	24.650	24.900	24.450	24.550	22.970	163,000
2022-07-19	24.500	24.750	24.400	24.550	22.970	69,000
2022-07-18	24.450	24.850	24.300	24.500	22.923	227,000
2022-07-15	24.150	24.500	24.150	24.250	22.690	165,000
2022-07-14	23.550	24.400	23.550	24.150	22.596	188,000
2022-07-13	23.550	23.950	23.550	23.550	22.035	209,000
2022-07-12	23.800	23.800	23.350	23.400	21.894	156,000
2022-07-11	24.400	24.400	23.800	23.900	22.362	281,000
2022-07-08	24.850	25.150	24.150	24.250	22.690	378,000
2022-07-07	25.250	25.550	24.200	24.550	22.970	691,000
2022-07-06	25.250	27.100	25.000	25.000	23.391	2,032,000
2022-07-05	25.500	25.500	24.700	25.500	23.859	1,218,000
2022-07-04	23.650	23.650	23.150	23.200	21.707	106,000
2022-07-01	25.050	25.050	24.200	24.200	21.473	283,000
2022-06-30	25.500	25.500	25.000	25.050	22.227	282,000
2022-06-29	25.600	26.300	25.600	26.050	23.115	112,000
2022-06-28	26.000	26.150	25.850	25.850	22.937	71,000
2022-06-27	25.650	26.250	25.650	26.250	23.292	91,000
2022-06-24	25.650	25.650	25.450	25.450	22.582	61,000
2022-06-23	25.700	25.950	25.200	25.200	22.361	150,000
2022-06-22	26.200	26.250	25.200	25.450	22.582	86,000
2022-06-21	25.850	26.200	25.850	26.100	23.159	51,000
2022-06-20	26.300	26.700	25.550	25.600	22.715	105,000
2022-06-17	26.700	26.700	26.050	26.250	23.292	141,000
2022-06-16	27.350	27.350	26.800	26.800	23.780	100,000
2022-06-15	26.800	27.600	26.800	26.900	23.869	193,000
2022-06-14	27.100	27.150	26.800	26.800	23.780	140,000
2022-06-13	27.050	27.250	26.600	27.150	24.091	280,000
2022-06-10	27.600	27.600	27.050	27.400	24.313	226,000
2022-06-09	27.600	27.800	27.400	27.700	24.579	245,000
2022-06-08	27.450	28.350	27.450	27.550	24.446	478,000
2022-06-07	29.000	29.000	27.300	27.400	24.313	2,486,000
2022-06-06	27.100	28.200	26.950	28.200	25.022	2,237,000
2022-06-02	25.450	25.800	25.450	25.650	22.760	64,000
2022-06-01	25.200	25.500	25.000	25.400	22.538	50,000
2022-05-31	25.500	25.550	25.350	25.400	22.538	22,000
2022-05-30	25.200	25.500	25.100	25.500	22.627	52,000
2022-05-27	25.000	25.250	25.000	25.100	22.272	37,000
2022-05-26	25.100	25.200	25.000	25.000	22.183	40,000
2022-05-25	24.900	25.100	24.850	25.100	22.272	24,000
2022-05-24	25.100	25.100	25.000	25.000	22.183	35,000
2022-05-23	25.000	25.150	25.000	25.100	22.272	38,000
2022-05-20	25.100	25.100	24.900	25.000	22.183	21,000
2022-05-19	24.750	25.050	24.750	24.900	22.094	40,000
2022-05-18	25.150	25.150	25.050	25.150	22.316	24,000
2022-05-17	24.950	25.000	24.800	25.000	22.183	91,000

← NewerPage 18 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.