XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.900	31.900	30.000	30.500	28.537	7,064,190
2025-05-02	29.000	29.000	29.000	29.000	27.134	984,013
2025-04-30	26.000	26.550	25.600	26.400	24.701	759,455
2025-04-29	24.450	26.450	23.500	25.600	23.953	2,000,117
2025-04-28	22.100	24.050	21.800	24.050	22.502	1,098,662
2025-04-25	22.500	23.700	21.800	21.900	20.491	377,081
2025-04-24	22.400	22.550	21.850	22.250	20.818	54,106
2025-04-23	22.900	22.900	22.400	22.400	20.959	138,015
2025-04-22	21.200	22.750	21.200	22.500	21.052	282,001
2025-04-21	21.750	21.850	21.250	21.250	19.883	89,003
2025-04-18	21.750	22.650	21.700	21.850	20.444	111,052
2025-04-17	21.450	21.900	21.050	21.750	20.350	104,076
2025-04-16	20.300	22.200	20.200	21.500	20.117	355,039
2025-04-15	20.000	20.300	20.000	20.300	18.994	108,017
2025-04-14	19.450	20.200	19.250	19.650	18.386	155,121
2025-04-11	19.250	19.400	18.700	19.400	18.152	163,214
2025-04-10	19.150	19.150	18.750	19.150	17.918	202,000
2025-04-09	19.350	19.500	17.200	17.450	16.327	386,036
2025-04-08	19.400	19.950	19.100	19.100	17.871	488,009
2025-04-07	21.200	21.200	21.200	21.200	19.836	117,317
2025-04-02	23.300	23.550	23.300	23.550	22.035	35,003
2025-04-01	23.000	23.450	23.000	23.300	21.801	81,011
2025-03-31	23.800	23.800	22.750	22.850	21.380	293,071
2025-03-28	24.500	24.600	24.050	24.200	22.643	101,008
2025-03-27	24.700	24.700	24.500	24.600	23.017	22,040
2025-03-26	25.100	25.100	24.600	24.700	23.111	20,007
2025-03-25	25.050	25.050	24.500	24.500	22.923	85,013
2025-03-24	24.900	24.950	24.750	24.950	23.345	50,025
2025-03-21	24.850	24.850	24.700	24.800	23.204	46,418
2025-03-20	24.750	24.850	24.700	24.850	23.251	36,009
2025-03-19	25.050	25.050	24.600	24.600	23.017	100,104
2025-03-18	24.900	25.200	24.900	25.000	23.391	65,077
2025-03-17	24.600	24.900	24.600	24.750	23.157	44,013
2025-03-14	24.750	24.750	24.500	24.600	23.017	68,005
2025-03-13	25.250	25.250	24.300	24.500	22.923	228,145
2025-03-12	25.150	25.250	25.000	25.100	23.485	139,024
2025-03-11	25.750	25.750	24.850	25.000	23.391	287,071
2025-03-10	26.900	26.900	26.000	26.000	24.327	314,174
2025-03-07	26.550	28.650	26.550	27.000	25.263	2,226,126
2025-03-06	26.600	26.700	26.100	26.550	24.842	323,079
2025-03-05	26.700	27.000	26.000	26.200	24.514	418,018
2025-03-04	25.500	26.200	25.200	25.850	24.187	195,227
2025-03-03	25.200	25.750	25.100	25.550	23.906	113,009
2025-02-27	25.300	25.700	25.250	25.250	23.625	93,015
2025-02-26	25.200	25.300	25.150	25.250	23.625	103,021
2025-02-25	25.200	25.450	25.150	25.300	23.672	87,009
2025-02-24	25.650	25.750	25.250	25.400	23.766	116,116
2025-02-21	25.650	26.800	25.650	25.800	24.140	612,053
2025-02-20	25.300	25.450	25.250	25.400	23.766	80,058
2025-02-19	25.700	25.700	25.250	25.250	23.625	121,091
2025-02-18	24.600	25.900	24.600	25.400	23.766	380,106
2025-02-17	24.600	24.800	24.400	24.550	22.970	86,413
2025-02-14	24.750	24.800	24.550	24.550	22.970	46,443
2025-02-13	24.600	24.800	24.550	24.600	23.017	137,121
2025-02-12	24.850	25.050	24.350	24.500	22.923	90,003
2025-02-11	24.900	25.050	24.650	24.750	23.157	62,084
2025-02-10	25.300	25.550	24.800	24.800	23.204	130,010
2025-02-07	25.450	25.450	25.050	25.150	23.532	95,011
2025-02-06	25.550	25.550	25.000	25.450	23.812	173,064
2025-02-05	25.000	26.800	25.000	25.450	23.812	1,163,038

← NewerPage 7 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.