XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.900	27.100	26.750	26.850	25.454	240,099
2026-01-19	27.100	27.200	26.950	27.000	25.596	271,080
2026-01-16	27.300	27.400	26.900	27.050	25.644	193,451
2026-01-15	27.100	27.100	26.850	27.050	25.644	94,003
2026-01-14	26.650	27.200	26.650	27.100	25.691	164,010
2026-01-13	27.050	27.050	26.300	26.650	25.264	275,038
2026-01-12	26.550	27.200	26.550	26.950	25.549	178,041
2026-01-09	26.850	27.050	26.400	26.500	25.122	388,252
2026-01-08	27.350	27.450	26.750	26.800	25.407	677,080
2026-01-07	27.600	27.850	27.350	27.550	26.118	277,001
2026-01-06	27.550	27.750	27.500	27.550	26.118	139,003
2026-01-05	27.800	28.000	27.100	27.300	25.881	310,225
2026-01-02	27.750	27.950	27.400	27.600	26.165	202,001
2025-12-31	27.850	27.850	27.300	27.300	25.881	135,523
2025-12-30	27.650	28.000	27.150	27.650	26.212	200,027
2025-12-29	27.850	27.900	27.600	27.600	26.165	127,085
2025-12-26	27.550	27.600	27.200	27.600	26.165	222,242
2025-12-24	28.100	28.200	27.550	27.600	26.165	155,245
2025-12-23	27.600	28.000	27.400	28.000	26.544	238,020
2025-12-22	27.600	27.600	27.150	27.400	25.975	278,041
2025-12-19	27.000	27.400	27.000	27.350	25.928	177,014
2025-12-18	27.050	27.200	26.850	26.850	25.454	103,155
2025-12-17	26.650	27.750	26.650	27.050	25.644	271,011
2025-12-16	27.350	27.900	26.600	26.700	25.312	456,080
2025-12-15	27.150	27.600	27.150	27.200	25.786	120,138
2025-12-12	27.650	27.700	27.150	27.350	25.928	147,055
2025-12-11	27.400	27.750	27.350	27.400	25.975	174,056
2025-12-10	27.400	27.550	27.100	27.100	25.691	174,213
2025-12-09	27.200	27.450	27.100	27.350	25.928	97,009
2025-12-08	27.500	27.500	27.000	27.050	25.644	170,003
2025-12-05	28.200	28.200	27.300	27.350	25.928	326,000
2025-12-04	28.000	28.350	27.900	28.200	26.734	145,000
2025-12-03	27.800	28.100	27.700	27.900	26.449	216,084
2025-12-02	27.600	27.800	27.450	27.450	26.023	187,006
2025-12-01	27.800	27.950	27.350	27.600	26.165	120,032
2025-11-28	27.800	27.800	27.450	27.750	26.307	126,100
2025-11-27	27.500	27.600	27.350	27.550	26.118	146,000
2025-11-26	27.650	27.650	27.150	27.450	26.023	110,100
2025-11-25	27.400	27.550	27.050	27.150	25.738	159,559
2025-11-24	26.850	27.450	26.850	27.350	25.928	132,005
2025-11-21	27.000	27.150	26.450	26.650	25.264	274,010
2025-11-20	27.300	27.600	27.100	27.250	25.833	155,680
2025-11-19	27.100	27.550	26.950	27.050	25.644	207,105
2025-11-18	27.500	27.700	27.050	27.150	25.738	358,031
2025-11-17	27.800	27.800	27.100	27.300	25.881	342,180
2025-11-14	27.700	28.050	27.550	27.750	26.307	239,002
2025-11-13	28.250	28.350	27.800	27.900	26.449	358,030
2025-11-12	28.300	28.550	28.150	28.400	26.923	198,001
2025-11-11	28.150	28.450	28.100	28.100	26.639	263,084
2025-11-10	28.550	28.700	28.050	28.250	26.781	338,371
2025-11-07	29.550	29.550	28.650	28.700	27.208	556,021
2025-11-06	30.100	30.250	29.550	29.750	28.203	364,002
2025-11-05	29.650	29.650	29.100	29.400	27.871	459,002
2025-11-04	30.300	30.450	29.900	29.900	28.345	256,059
2025-11-03	30.000	30.450	29.900	30.250	28.677	261,051
2025-10-31	30.100	30.400	29.950	30.000	28.440	344,004
2025-10-30	30.650	30.650	29.850	30.000	28.440	671,102
2025-10-29	31.250	31.450	30.300	30.650	29.056	511,130
2025-10-28	31.800	32.050	31.000	31.200	29.578	318,010
2025-10-27	32.250	32.350	31.550	31.750	30.099	424,002

← NewerPage 4 of 21 · 1,216 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.