XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.000	32.250	31.550	32.000	30.336	432,001
2025-10-22	31.650	32.450	31.650	32.000	30.336	693,012
2025-10-21	31.400	31.800	31.200	31.650	30.004	445,042
2025-10-20	30.550	31.300	30.450	30.900	29.293	355,101
2025-10-17	30.400	30.750	30.250	30.400	28.819	293,004
2025-10-16	30.500	31.400	30.450	30.750	29.151	553,102
2025-10-15	30.400	30.500	30.000	30.300	28.725	458,112
2025-10-14	31.250	31.950	30.000	30.000	28.440	1,356,158
2025-10-13	30.000	31.150	29.900	31.150	29.530	923,000
2025-10-09	32.200	32.650	31.700	31.700	30.052	1,209,165
2025-10-08	33.800	33.800	32.000	32.100	30.431	1,743,104
2025-10-07	33.350	34.450	33.300	33.950	32.185	1,359,152
2025-10-03	34.750	35.000	33.000	33.200	31.474	3,955,204
2025-10-02	32.450	32.550	31.700	32.050	30.384	1,236,102
2025-10-01	32.000	32.650	32.000	32.450	30.763	579,002
2025-09-30	31.700	32.200	31.400	32.050	30.384	614,054
2025-09-29	31.450	31.450	31.450	31.450	29.815	0
2025-09-26	31.800	32.150	31.000	31.450	29.815	1,028,010
2025-09-25	34.700	35.200	31.700	31.700	30.052	3,010,600
2025-09-24	34.550	35.350	34.150	34.550	32.754	1,847,092
2025-09-23	33.350	34.650	33.150	34.650	32.848	1,618,538
2025-09-22	33.000	33.600	32.450	33.200	31.474	1,175,501
2025-09-19	33.200	33.300	32.300	32.900	31.189	1,459,001
2025-09-18	35.300	35.450	32.600	32.900	31.189	3,555,613
2025-09-17	35.000	36.500	34.600	35.050	33.228	3,943,061
2025-09-16	35.500	35.500	33.700	33.950	32.185	3,329,670
2025-09-15	36.650	36.800	35.350	35.600	33.749	2,234,250
2025-09-12	35.000	37.300	35.000	36.350	34.460	3,562,942
2025-09-11	35.500	35.850	34.450	34.550	32.754	2,543,905
2025-09-10	34.200	37.000	34.200	35.500	33.654	5,283,574
2025-09-09	33.700	34.600	32.700	33.800	32.043	3,724,338
2025-09-08	33.700	34.900	33.150	34.200	32.422	5,014,835
2025-09-05	32.700	33.600	31.800	33.600	31.853	8,018,429
2025-09-04	29.400	32.050	29.350	31.600	29.957	7,522,991
2025-09-03	28.800	29.950	28.800	29.150	27.634	4,196,564
2025-09-02	27.400	27.900	26.800	27.400	25.975	977,011
2025-09-01	27.250	27.600	26.900	27.350	25.928	698,322
2025-08-29	27.450	27.550	26.800	27.200	25.786	562,206
2025-08-28	26.950	27.450	26.850	27.150	25.738	766,170
2025-08-27	26.100	27.900	26.100	27.050	25.644	2,427,133
2025-08-26	25.400	25.650	25.300	25.550	24.222	289,355
2025-08-25	25.100	25.550	25.100	25.400	24.079	309,045
2025-08-22	25.500	25.500	24.750	24.800	23.511	526,101
2025-08-21	25.550	25.900	25.500	25.500	24.174	288,200
2025-08-20	25.550	25.550	24.850	25.300	23.985	542,076
2025-08-19	25.550	26.200	25.400	25.550	24.222	592,000
2025-08-18	25.000	25.900	24.850	25.400	24.079	762,190
2025-08-15	25.000	25.300	24.850	24.850	23.558	417,064
2025-08-14	24.900	25.150	24.700	24.900	23.605	294,001
2025-08-13	25.100	25.550	24.700	24.900	23.605	469,001
2025-08-12	24.650	25.050	24.550	24.800	23.511	381,002
2025-08-11	24.850	24.850	24.250	24.600	23.321	494,002
2025-08-08	25.000	25.250	24.700	24.800	23.511	359,003
2025-08-07	25.100	25.200	24.500	24.850	23.558	553,002
2025-08-06	24.650	25.450	24.650	24.900	23.605	624,001
2025-08-05	24.800	25.000	24.600	24.750	23.463	676,311
2025-08-04	25.150	25.200	24.500	25.050	23.748	315,126
2025-08-01	25.350	25.350	25.350	25.350	24.032	0
2025-07-31	25.900	26.150	25.300	25.350	24.032	595,067
2025-07-30	26.050	26.400	25.700	25.950	24.601	559,001

← NewerPage 5 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.