XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.550	35.100	32.200	32.750	32.750	2,473,140
2026-07-22	32.000	34.150	31.750	33.450	33.450	3,635,480
2026-07-21	28.850	31.800	28.850	31.650	31.650	1,249,990
2026-07-20	28.400	29.500	27.950	29.000	29.000	618,071
2026-07-17	29.700	29.950	28.200	28.400	28.400	1,210,104
2026-07-16	31.000	31.000	30.250	30.450	30.450	403,041
2026-07-15	29.850	31.200	29.750	30.850	30.850	1,023,160
2026-07-14	30.200	30.200	28.750	29.600	29.600	834,102
2026-07-13	30.300	30.500	29.750	29.850	29.850	511,535
2026-07-10	29.950	29.950	29.950	29.950	29.950	0
2026-07-09	30.450	30.650	29.700	29.950	29.950	660,100
2026-07-08	31.600	31.600	29.950	30.300	30.300	1,301,010
2026-07-07	31.000	31.500	30.300	30.900	30.900	1,915,126
2026-07-06	30.450	32.450	30.250	30.400	30.400	4,618,408
2026-07-03	29.550	30.450	29.400	30.450	30.450	2,977,758
2026-07-02	27.350	28.200	27.300	27.700	27.700	574,190
2026-07-01	28.950	29.350	28.700	28.850	27.350	623,304
2026-06-30	28.750	28.850	28.350	28.550	27.066	384,138
2026-06-29	28.950	29.000	28.200	28.500	27.018	560,008
2026-06-26	29.400	29.900	28.450	28.800	27.303	763,301
2026-06-25	28.600	29.800	28.550	29.300	27.777	900,159
2026-06-24	28.100	28.500	28.050	28.450	26.971	214,011
2026-06-23	28.600	28.650	28.100	28.200	26.734	447,003
2026-06-22	29.200	29.250	28.500	28.600	27.113	708,011
2026-06-18	29.450	29.500	28.850	29.200	27.682	484,008
2026-06-17	29.100	29.450	28.850	29.300	27.777	313,230
2026-06-16	29.600	29.600	29.000	29.100	27.587	357,109
2026-06-15	29.100	29.400	28.850	29.300	27.777	259,083
2026-06-12	28.650	28.950	28.650	28.800	27.303	233,080
2026-06-11	28.600	28.650	27.900	28.250	26.781	508,198
2026-06-10	28.850	29.400	28.500	28.600	27.113	468,061
2026-06-09	28.300	28.800	28.250	28.750	27.255	290,126
2026-06-08	27.900	28.500	27.250	28.250	26.781	617,328
2026-06-05	29.500	29.600	29.000	29.150	27.634	602,035
2026-06-04	30.150	30.450	29.650	29.650	28.108	754,043
2026-06-03	29.950	31.400	29.950	30.450	28.867	1,378,110
2026-06-02	29.150	29.350	28.750	29.300	27.777	602,183
2026-06-01	28.750	29.450	28.450	29.250	27.729	620,031
2026-05-29	29.150	29.400	28.700	28.800	27.303	586,082
2026-05-28	28.900	29.450	28.700	28.950	27.445	446,005
2026-05-27	29.250	29.450	28.750	28.750	27.255	436,033
2026-05-26	29.700	29.900	28.900	29.200	27.682	658,100
2026-05-25	30.950	31.150	29.600	29.700	28.156	1,083,181
2026-05-22	29.200	29.750	28.900	29.750	28.203	997,178
2026-05-21	28.850	29.050	28.450	28.700	27.208	866,120
2026-05-20	27.950	28.550	27.850	28.400	26.923	416,081
2026-05-19	28.150	28.900	27.850	27.950	26.497	465,001
2026-05-18	28.200	28.400	27.900	28.200	26.734	395,201
2026-05-15	28.850	29.700	28.300	28.400	26.923	1,154,010
2026-05-14	28.500	28.650	27.950	28.100	26.639	441,008
2026-05-13	28.250	28.400	27.950	28.300	26.829	417,102
2026-05-12	28.800	28.900	28.050	28.350	26.876	559,150
2026-05-11	28.200	28.900	28.150	28.550	27.066	443,231
2026-05-08	28.500	28.650	27.900	28.100	26.639	408,005
2026-05-07	28.300	29.000	27.800	28.500	27.018	1,152,204
2026-05-06	28.100	28.350	27.650	28.050	26.592	970,100
2026-05-05	27.450	28.000	26.900	27.550	26.118	454,204
2026-05-04	27.550	27.850	27.400	27.450	26.023	702,040
2026-04-30	26.900	27.550	26.900	27.350	25.928	437,293
2026-04-29	27.100	27.100	26.800	27.000	25.596	276,350

← NewerPage 2 of 21 · 1,217 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.