XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	25.250	25.250	24.850	24.950	22.139	14,000
2022-05-13	24.950	24.950	24.750	24.800	22.006	59,000
2022-05-12	24.900	25.100	24.700	24.800	22.006	40,000
2022-05-11	24.650	25.200	24.650	25.200	22.361	53,000
2022-05-10	25.100	25.200	25.050	25.100	22.272	39,000
2022-05-09	25.600	25.600	24.900	25.200	22.361	87,000
2022-05-06	25.500	25.650	25.200	25.650	22.760	29,000
2022-05-05	25.800	25.800	25.600	25.650	22.760	32,000
2022-05-04	25.500	25.650	25.500	25.600	22.715	22,000
2022-05-03	25.600	25.800	25.200	25.550	22.671	28,000
2022-04-29	25.800	25.900	25.650	25.700	22.804	17,000
2022-04-28	26.000	26.000	25.550	25.700	22.804	76,000
2022-04-27	25.800	26.050	25.500	25.850	22.937	58,000
2022-04-26	26.550	26.550	25.950	25.950	23.026	31,000
2022-04-25	26.100	26.100	25.900	26.000	23.070	70,000
2022-04-22	26.350	26.550	26.350	26.400	23.425	40,000
2022-04-21	26.700	26.700	26.350	26.700	23.692	67,000
2022-04-20	26.750	26.750	26.450	26.650	23.647	61,000
2022-04-19	26.800	26.800	26.250	26.650	23.647	49,000
2022-04-18	26.200	26.350	26.200	26.300	23.337	25,000
2022-04-15	26.200	26.350	26.100	26.200	23.248	20,000
2022-04-14	26.500	26.600	26.050	26.150	23.203	39,000
2022-04-13	26.500	26.500	26.150	26.500	23.514	109,000
2022-04-12	26.000	26.150	26.000	26.100	23.159	45,000
2022-04-11	26.550	26.600	26.050	26.100	23.159	150,000
2022-04-08	27.000	27.000	26.500	26.600	23.603	18,000
2022-04-07	26.650	26.750	26.500	26.500	23.514	55,000
2022-04-06	26.750	26.850	26.600	26.750	23.736	67,000
2022-04-01	26.850	26.900	26.800	26.900	23.869	37,000
2022-03-31	26.900	26.950	26.700	26.900	23.869	44,000
2022-03-30	26.650	26.850	26.650	26.800	23.780	26,000
2022-03-29	26.950	26.950	26.600	26.650	23.647	95,000
2022-03-28	26.950	26.950	26.650	26.800	23.780	107,000
2022-03-25	26.750	27.000	26.700	27.000	23.958	113,000
2022-03-24	26.700	26.800	26.550	26.750	23.736	61,000
2022-03-23	26.700	26.750	26.600	26.700	23.692	58,000
2022-03-22	26.500	26.900	26.500	26.650	23.647	39,000
2022-03-21	26.550	26.600	26.450	26.500	23.514	42,000
2022-03-18	26.700	26.950	26.500	26.550	23.558	66,000
2022-03-17	26.700	26.750	26.250	26.400	23.425	68,000
2022-03-16	26.350	26.350	26.050	26.150	23.203	62,000
2022-03-15	26.450	26.500	26.150	26.150	23.203	159,000
2022-03-14	26.500	26.850	26.500	26.500	23.514	65,000
2022-03-11	26.300	26.750	26.300	26.500	23.514	22,000
2022-03-10	26.450	26.800	26.450	26.450	23.470	68,000
2022-03-09	26.250	26.750	26.250	26.400	23.425	84,000
2022-03-08	27.000	27.000	26.250	26.250	23.292	58,000
2022-03-07	27.000	27.000	26.500	26.600	23.603	128,000
2022-03-04	27.200	27.300	26.850	27.300	24.224	57,000
2022-03-03	27.100	27.300	27.100	27.250	24.180	59,000
2022-03-02	26.550	26.900	26.550	26.800	23.780	22,000
2022-03-01	26.550	26.850	26.500	26.800	23.780	36,000
2022-02-25	26.600	26.850	26.600	26.700	23.692	58,000
2022-02-24	26.650	27.000	26.550	26.650	23.647	192,000
2022-02-23	26.800	27.100	26.800	27.000	23.958	56,000
2022-02-22	27.000	27.000	26.600	26.700	23.692	140,000
2022-02-21	26.950	27.200	26.950	27.050	24.002	53,000
2022-02-18	26.950	27.200	26.950	27.050	24.002	57,000
2022-02-17	27.450	27.450	27.000	27.100	24.046	83,000
2022-02-16	27.000	27.300	27.000	27.200	24.135	27,000

← NewerPage 19 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.