XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	24.400	24.700	23.900	24.400	22.830	378,001
2025-02-03	22.900	24.350	22.650	24.300	22.736	562,302
2025-01-22	22.450	22.450	22.250	22.250	20.818	30,000
2025-01-21	22.200	22.250	22.200	22.250	20.818	34,000
2025-01-20	22.100	22.250	22.000	22.200	20.771	35,000
2025-01-17	22.000	22.150	22.000	22.100	20.678	35,000
2025-01-16	22.150	22.200	21.900	22.000	20.584	71,000
2025-01-15	22.400	22.450	21.650	22.000	20.584	142,000
2025-01-14	21.400	22.200	21.400	22.200	20.771	97,000
2025-01-13	22.800	22.800	21.550	21.700	20.304	302,000
2025-01-10	23.100	23.250	22.900	23.200	21.707	108,000
2025-01-09	24.150	24.150	23.050	23.200	21.707	245,000
2025-01-08	24.450	24.450	24.100	24.150	22.596	197,000
2025-01-07	25.200	25.300	24.550	24.550	22.970	225,000
2025-01-06	25.350	26.000	25.150	25.300	23.672	191,000
2025-01-03	25.700	25.750	25.050	25.100	23.485	487,000
2025-01-02	25.000	26.800	25.000	26.150	24.467	1,843,000
2024-12-31	24.650	24.650	24.100	24.400	22.830	66,000
2024-12-30	24.650	24.750	24.400	24.750	23.157	61,000
2024-12-27	25.250	25.250	24.700	24.750	23.157	36,000
2024-12-26	24.650	24.900	24.650	24.750	23.157	54,000
2024-12-25	24.350	24.750	24.300	24.500	22.923	54,000
2024-12-24	24.250	24.500	24.250	24.350	22.783	30,000
2024-12-23	24.400	24.450	24.250	24.250	22.690	71,000
2024-12-20	24.300	24.550	24.200	24.350	22.783	57,000
2024-12-19	24.550	24.550	24.200	24.300	22.736	34,000
2024-12-18	24.400	24.550	24.250	24.550	22.970	39,000
2024-12-17	24.250	24.500	24.250	24.400	22.830	82,000
2024-12-16	25.000	25.400	24.200	24.200	22.643	167,000
2024-12-13	25.300	25.400	24.900	25.000	23.391	93,000
2024-12-12	25.400	25.650	25.250	25.300	23.672	72,000
2024-12-11	25.550	25.550	25.200	25.200	23.578	124,000
2024-12-10	25.950	25.950	25.500	25.500	23.859	111,000
2024-12-09	26.450	26.550	25.800	26.000	24.327	151,000
2024-12-06	26.500	26.550	26.150	26.250	24.561	91,000
2024-12-05	26.300	26.800	26.300	26.350	24.654	286,000
2024-12-04	26.700	27.500	26.350	26.350	24.654	452,000
2024-12-03	26.050	26.350	26.050	26.300	24.608	135,000
2024-12-02	26.250	26.400	25.900	26.050	24.374	53,000
2024-11-29	25.650	26.100	25.650	25.900	24.233	50,000
2024-11-28	26.450	26.600	25.900	25.900	24.233	142,000
2024-11-27	26.800	26.900	26.450	26.450	24.748	132,000
2024-11-26	26.750	27.000	26.750	26.900	25.169	56,000
2024-11-25	26.700	27.100	26.700	26.950	25.216	70,000
2024-11-22	26.650	27.300	26.650	26.700	24.982	138,000
2024-11-21	26.400	26.700	26.300	26.700	24.982	41,000
2024-11-20	26.450	26.550	26.400	26.450	24.748	76,030
2024-11-19	26.300	26.700	26.300	26.400	24.701	79,000
2024-11-18	26.500	26.600	26.250	26.250	24.561	102,000
2024-11-15	26.500	26.650	26.350	26.500	24.795	161,000
2024-11-14	27.000	27.050	26.450	26.500	24.795	213,000
2024-11-13	27.150	27.300	26.900	26.900	25.169	136,000
2024-11-12	27.150	27.200	26.450	27.200	25.450	211,000
2024-11-11	27.300	27.400	26.300	26.750	25.029	338,000
2024-11-08	27.900	27.900	26.800	26.900	25.169	332,000
2024-11-07	27.400	27.850	27.050	27.600	25.824	518,000
2024-11-06	28.950	29.200	27.100	27.100	25.356	2,298,000
2024-11-05	27.950	27.950	27.950	27.950	26.151	563,000
2024-11-04	26.000	26.000	25.450	25.450	23.812	74,000
2024-11-01	25.750	25.750	25.300	25.400	23.766	17,000

← NewerPage 8 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.