XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	26.800	26.800	25.900	25.950	24.601	857,602
2025-07-28	27.100	27.100	26.700	26.750	25.359	408,669
2025-07-25	27.500	27.500	26.700	26.850	25.454	636,063
2025-07-24	27.500	27.500	26.700	27.200	25.786	712,103
2025-07-23	27.400	27.500	27.050	27.100	25.691	556,056
2025-07-22	28.500	28.900	27.000	27.000	25.596	1,765,105
2025-07-21	28.300	28.400	27.900	28.200	26.734	702,000
2025-07-18	28.900	29.250	28.400	28.400	26.923	754,160
2025-07-17	28.600	29.150	28.550	28.800	27.303	546,200
2025-07-16	28.850	29.800	28.100	28.600	27.113	2,267,200
2025-07-15	27.800	29.050	27.800	28.850	27.350	1,527,074
2025-07-14	28.350	28.400	27.400	27.750	26.307	1,330,001
2025-07-11	28.300	28.800	28.200	28.500	27.018	818,001
2025-07-10	28.700	28.950	28.250	28.400	26.923	1,167,150
2025-07-09	29.650	30.800	28.600	28.700	27.208	5,313,309
2025-07-08	28.300	30.300	28.150	29.700	28.156	6,758,261
2025-07-07	28.400	29.250	28.100	28.100	26.639	1,523,102
2025-07-04	29.250	30.000	28.300	28.350	26.876	5,651,103
2025-07-03	27.100	29.150	26.900	29.150	27.634	3,227,557
2025-07-02	27.200	27.200	26.700	26.850	25.122	321,143
2025-07-01	26.800	27.750	26.750	26.800	25.075	608,186
2025-06-30	27.600	27.650	26.250	26.750	25.029	691,146
2025-06-27	27.200	27.800	26.500	27.350	25.590	855,021
2025-06-26	28.000	28.550	27.000	27.000	25.263	919,203
2025-06-25	27.600	27.800	27.200	27.600	25.824	543,022
2025-06-24	27.050	27.650	27.050	27.250	25.496	433,017
2025-06-23	26.500	27.000	26.300	26.800	25.075	446,033
2025-06-20	27.050	27.300	26.500	26.550	24.842	412,050
2025-06-19	27.750	27.750	26.800	26.800	25.075	933,135
2025-06-18	27.250	28.300	27.250	27.550	25.777	892,025
2025-06-17	27.450	27.450	26.800	27.200	25.450	543,225
2025-06-16	26.800	27.000	26.150	26.900	25.169	524,000
2025-06-13	27.800	28.550	26.700	26.900	25.169	1,946,075
2025-06-12	27.550	27.950	27.400	27.900	26.105	512,159
2025-06-11	27.650	27.650	27.150	27.400	25.637	557,000
2025-06-10	27.550	28.450	27.400	27.400	25.637	1,097,102
2025-06-09	27.350	27.950	26.800	27.450	25.684	1,300,130
2025-06-06	27.900	28.950	27.200	27.200	25.450	1,746,468
2025-06-05	27.800	28.350	27.650	27.900	26.105	1,156,179
2025-06-04	29.300	29.550	27.700	27.800	26.011	4,886,562
2025-06-03	29.300	30.200	29.100	29.850	27.929	1,825,175
2025-06-02	30.400	30.400	29.000	29.000	27.134	3,401,253
2025-05-29	31.200	31.500	30.100	31.200	29.192	4,217,511
2025-05-28	31.150	32.300	30.000	30.700	28.724	7,772,005
2025-05-27	33.600	34.000	29.900	30.650	28.678	17,942,798
2025-05-26	29.400	32.100	29.200	32.100	30.034	4,310,727
2025-05-23	28.650	31.200	28.550	29.200	27.321	1,640,137
2025-05-22	28.600	28.750	28.100	28.500	26.666	880,001
2025-05-21	29.000	29.300	28.450	28.850	26.994	1,235,101
2025-05-20	28.100	29.300	27.900	28.850	26.994	1,767,516
2025-05-19	28.900	28.950	27.500	27.650	25.871	1,341,099
2025-05-16	29.500	29.600	28.350	28.700	26.853	2,145,401
2025-05-15	28.800	29.800	28.550	29.500	27.602	1,866,223
2025-05-14	29.250	30.750	28.900	29.050	27.181	3,543,446
2025-05-13	30.000	30.000	28.350	28.950	27.087	4,182,726
2025-05-12	27.500	29.800	27.250	29.800	27.882	5,013,939
2025-05-09	27.700	28.100	26.800	27.100	25.356	2,069,083
2025-05-08	27.650	28.000	27.200	27.650	25.871	2,041,055
2025-05-07	27.700	28.800	26.750	26.900	25.169	5,567,067
2025-05-06	29.050	29.500	27.450	27.450	25.684	7,547,307

← NewerPage 6 of 21 · 1,220 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.