XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	27.000	27.150	26.950	26.950	23.913	117,000
2022-02-14	27.500	27.500	26.950	26.950	23.913	122,000
2022-02-11	27.250	27.950	27.250	27.650	24.534	83,000
2022-02-10	27.850	27.900	27.450	27.450	24.357	106,000
2022-02-09	27.100	27.750	27.100	27.650	24.534	139,000
2022-02-08	27.200	27.600	27.100	27.500	24.401	54,000
2022-02-07	26.700	27.200	26.700	27.150	24.091	48,000
2022-01-26	26.550	26.700	26.400	26.700	23.692	41,000
2022-01-25	26.550	26.650	26.450	26.550	23.558	86,000
2022-01-24	26.250	26.700	26.100	26.600	23.603	88,000
2022-01-21	26.800	27.000	26.550	26.650	23.647	204,000
2022-01-20	27.000	27.100	26.900	26.950	23.913	73,000
2022-01-19	27.100	27.400	26.950	27.100	24.046	230,000
2022-01-18	27.500	27.750	27.450	27.500	24.401	176,000
2022-01-17	27.550	27.800	27.500	27.650	24.534	160,000
2022-01-14	27.850	27.850	27.300	27.600	24.490	226,000
2022-01-13	28.050	28.100	27.900	27.900	24.756	110,000
2022-01-12	28.400	28.400	27.950	28.050	24.889	127,000
2022-01-11	28.450	28.650	28.100	28.300	25.111	279,000
2022-01-10	28.650	28.650	28.100	28.250	25.067	163,000
2022-01-07	27.850	28.950	27.650	28.550	25.333	504,000
2022-01-06	28.000	28.100	27.850	27.850	24.712	197,000
2022-01-05	28.200	28.300	28.050	28.100	24.934	98,000
2022-01-04	28.550	28.550	28.200	28.400	25.200	93,000
2022-01-03	28.750	28.750	28.350	28.450	25.244	66,000
2021-12-30	28.500	28.850	28.500	28.550	25.333	171,000
2021-12-29	28.700	28.700	28.450	28.500	25.289	136,000
2021-12-28	28.350	29.100	28.350	28.450	25.244	300,000
2021-12-27	28.200	28.300	28.100	28.200	25.022	166,000
2021-12-24	28.200	28.300	28.150	28.150	24.978	152,000
2021-12-23	28.400	28.400	28.100	28.150	24.978	194,000
2021-12-22	28.050	28.250	28.050	28.100	24.934	133,000
2021-12-21	28.000	28.000	27.850	27.950	24.801	137,000
2021-12-20	28.400	28.450	27.800	27.850	24.712	184,000
2021-12-17	28.600	28.600	28.250	28.400	25.200	238,000
2021-12-16	28.750	29.450	28.700	28.800	25.555	636,000
2021-12-15	28.000	28.550	27.900	28.500	25.289	449,000
2021-12-14	28.150	28.300	28.000	28.050	24.889	197,000
2021-12-13	28.100	28.350	28.000	28.150	24.978	182,000
2021-12-10	28.000	28.200	27.800	28.100	24.934	159,000
2021-12-09	28.200	28.250	27.800	28.100	24.934	129,000
2021-12-08	27.800	28.650	27.650	28.200	25.022	451,000
2021-12-07	28.200	28.200	27.700	27.750	24.623	114,000
2021-12-06	27.950	28.400	27.600	27.950	24.801	533,000
2021-12-03	27.600	28.000	27.400	27.550	24.446	304,000
2021-12-02	27.150	27.200	26.500	27.150	24.091	150,000
2021-12-01	26.450	27.000	26.450	26.950	23.913	61,000
2021-11-30	26.400	27.100	26.400	26.850	23.825	185,000
2021-11-29	26.300	26.700	25.950	26.700	23.692	244,000
2021-11-26	26.700	26.750	26.450	26.600	23.603	152,000
2021-11-25	26.700	27.300	26.600	26.750	23.736	52,000
2021-11-24	26.950	27.000	26.700	26.700	23.692	118,000
2021-11-23	27.650	27.650	27.000	27.000	23.958	147,000
2021-11-22	27.100	27.700	27.100	27.650	24.534	227,000
2021-11-19	27.000	27.500	26.700	27.300	24.224	383,000
2021-11-18	27.150	27.300	26.700	26.950	23.913	254,000
2021-11-17	27.300	27.350	26.800	26.900	23.869	135,000
2021-11-16	27.000	27.500	26.950	27.300	24.224	426,000
2021-11-15	26.600	26.750	26.400	26.700	23.692	325,000
2021-11-12	26.250	26.500	26.000	26.400	23.425	262,000

← NewerPage 20 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.