XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.000	27.100	26.700	26.850	25.454	386,035
2026-04-27	27.000	27.500	26.450	26.450	25.075	671,121
2026-04-24	26.800	26.900	25.950	26.250	24.885	868,002
2026-04-23	28.250	28.250	26.150	26.600	25.217	890,001
2026-04-22	27.150	28.000	26.950	27.800	26.355	979,005
2026-04-21	26.700	27.250	26.500	26.850	25.454	663,300
2026-04-20	26.500	26.600	26.250	26.500	25.122	343,007
2026-04-17	26.300	26.450	26.250	26.450	25.075	229,046
2026-04-16	26.050	26.400	26.050	26.300	24.933	247,104
2026-04-15	26.000	26.500	26.000	26.050	24.696	273,031
2026-04-14	26.250	26.250	25.800	26.000	24.648	314,050
2026-04-13	26.050	26.100	25.800	25.900	24.553	548,118
2026-04-10	26.700	26.800	26.200	26.250	24.885	386,313
2026-04-09	26.950	27.100	26.250	26.550	25.170	430,010
2026-04-08	26.900	27.150	26.750	26.900	25.501	365,094
2026-04-07	27.200	27.200	26.400	26.450	25.075	783,050
2026-04-02	27.900	28.100	27.450	27.450	26.023	276,014
2026-04-01	27.400	27.900	27.300	27.850	26.402	444,010
2026-03-31	27.700	27.800	26.750	26.850	25.454	423,107
2026-03-30	27.600	28.200	27.400	27.500	26.070	391,011
2026-03-27	28.100	28.400	28.000	28.100	26.639	344,005
2026-03-26	29.000	29.150	28.400	28.400	26.923	522,249
2026-03-25	29.100	29.300	28.700	28.850	27.350	972,007
2026-03-24	28.800	29.050	28.150	28.400	26.923	972,186
2026-03-23	28.350	28.700	28.200	28.300	26.829	842,004
2026-03-20	29.850	29.850	28.600	29.100	27.587	2,122,307
2026-03-19	27.000	29.700	26.900	28.800	27.303	2,623,291
2026-03-18	27.350	27.500	26.900	27.100	25.691	315,101
2026-03-17	26.700	27.200	26.700	26.950	25.549	330,474
2026-03-16	26.700	26.900	26.250	26.650	25.264	338,015
2026-03-13	26.750	27.350	26.500	26.500	25.122	604,136
2026-03-12	26.750	27.000	26.300	26.900	25.501	474,149
2026-03-11	25.650	26.600	25.650	26.450	25.075	277,067
2026-03-10	25.700	25.900	25.550	25.650	24.316	263,207
2026-03-09	25.300	25.500	24.850	25.000	23.700	550,027
2026-03-06	26.850	27.300	26.550	26.550	25.170	865,010
2026-03-05	26.600	26.650	26.000	26.550	25.170	437,004
2026-03-04	26.400	26.900	25.450	26.000	24.648	1,019,005
2026-03-03	25.800	25.800	25.200	25.300	23.985	220,007
2026-03-02	25.200	26.250	25.100	25.850	24.506	327,015
2026-02-26	25.700	25.950	25.600	25.700	24.364	187,005
2026-02-25	25.950	26.100	25.550	25.650	24.316	255,113
2026-02-24	25.800	25.950	25.700	25.900	24.553	157,166
2026-02-23	25.500	25.950	25.350	25.850	24.506	152,694
2026-02-11	25.450	25.450	25.200	25.350	24.032	127,523
2026-02-10	25.550	25.550	25.200	25.350	24.032	111,005
2026-02-09	25.600	25.600	25.100	25.350	24.032	198,100
2026-02-06	26.000	26.000	24.800	25.300	23.985	287,890
2026-02-05	26.000	26.250	25.800	25.850	24.506	210,025
2026-02-04	25.750	26.600	25.700	25.900	24.553	433,003
2026-02-03	25.600	25.600	24.900	25.050	23.748	150,006
2026-02-02	25.250	25.250	24.800	25.000	23.700	284,003
2026-01-30	25.850	25.850	25.250	25.300	23.985	303,002
2026-01-29	26.500	26.500	25.700	25.850	24.506	416,011
2026-01-28	26.700	26.700	26.300	26.300	24.933	389,000
2026-01-27	27.650	27.650	26.500	26.650	25.264	642,495
2026-01-26	26.900	27.450	26.900	27.200	25.786	326,003
2026-01-23	26.850	27.050	26.500	26.900	25.501	161,063
2026-01-22	27.000	27.150	26.600	26.600	25.217	270,017
2026-01-21	26.850	26.950	26.600	26.850	25.454	205,007

← NewerPage 3 of 5 · 244 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.