XAC Automation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.550	25.750	25.300	25.300	23.672	73,000
2024-10-29	25.900	25.900	25.450	25.550	23.906	84,000
2024-10-28	26.400	26.400	25.850	26.000	24.327	88,000
2024-10-25	26.100	26.150	25.900	26.150	24.467	79,000
2024-10-24	26.200	26.350	25.900	25.900	24.233	173,000
2024-10-23	25.400	26.200	25.400	26.200	24.514	132,000
2024-10-22	25.650	25.650	25.200	25.650	23.999	132,000
2024-10-21	25.100	25.300	24.950	25.050	23.438	93,000
2024-10-18	25.600	25.600	24.950	24.950	23.345	131,000
2024-10-17	25.500	25.650	25.300	25.550	23.906	90,000
2024-10-16	25.100	25.250	24.900	25.200	23.578	172,000
2024-10-15	25.000	25.300	24.850	25.200	23.578	192,000
2024-10-14	25.050	25.250	24.650	25.050	23.438	326,000
2024-10-11	25.500	25.600	25.050	25.050	23.438	123,000
2024-10-09	26.150	26.150	25.200	25.300	23.672	256,000
2024-10-08	25.750	26.100	25.650	25.950	24.280	201,000
2024-10-07	25.750	25.750	25.600	25.600	23.953	193,000
2024-10-04	26.150	26.150	25.300	25.400	23.766	143,000
2024-10-01	25.750	25.800	25.600	25.650	23.999	106,000
2024-09-30	26.050	26.050	25.750	25.800	24.140	108,000
2024-09-27	25.900	26.100	25.800	26.050	24.374	111,000
2024-09-26	26.100	26.250	25.900	25.900	24.233	121,000
2024-09-25	26.200	26.600	26.200	26.250	24.561	155,000
2024-09-24	26.000	26.200	25.800	26.200	24.514	98,000
2024-09-23	26.350	26.400	26.050	26.250	24.561	192,000
2024-09-20	26.350	26.800	26.350	26.350	24.654	75,000
2024-09-19	26.250	26.400	26.100	26.350	24.654	44,000
2024-09-18	26.750	26.750	26.100	26.250	24.561	112,000
2024-09-16	26.200	26.550	26.200	26.300	24.608	75,000
2024-09-13	25.450	26.400	25.450	26.150	24.467	277,000
2024-09-12	25.150	25.450	25.150	25.350	23.719	115,000
2024-09-11	24.950	25.500	24.950	25.200	23.578	106,000
2024-09-10	25.950	26.050	25.000	25.200	23.578	329,000
2024-09-09	26.000	26.150	25.500	25.900	24.233	166,000
2024-09-06	26.550	26.550	26.250	26.350	24.654	80,000
2024-09-05	26.550	26.700	26.100	26.300	24.608	284,000
2024-09-04	26.700	27.050	26.100	26.350	24.654	504,000
2024-09-03	28.600	28.700	28.300	28.600	26.760	119,000
2024-09-02	29.400	29.400	28.400	28.700	26.853	164,000
2024-08-30	28.500	29.000	28.500	29.000	27.134	110,000
2024-08-29	28.500	28.950	28.300	28.500	26.666	148,000
2024-08-28	28.600	28.800	28.500	28.500	26.666	107,000
2024-08-27	28.300	28.600	28.150	28.600	26.760	188,000
2024-08-26	28.000	28.600	28.000	28.250	26.432	145,000
2024-08-23	28.100	28.100	27.600	28.000	26.198	162,000
2024-08-22	28.050	28.500	28.050	28.250	26.432	68,000
2024-08-21	28.300	28.300	27.850	28.000	26.198	343,000
2024-08-20	29.000	29.100	28.050	28.050	26.245	341,000
2024-08-19	28.250	28.250	27.800	28.200	26.385	189,000
2024-08-16	27.600	28.050	27.600	28.000	26.198	313,000
2024-08-15	27.550	27.550	27.150	27.550	25.777	145,000
2024-08-14	27.600	27.700	27.300	27.550	25.777	132,000
2024-08-13	27.350	27.400	27.000	27.400	25.637	264,000
2024-08-12	27.150	27.500	27.100	27.350	25.590	134,000
2024-08-09	27.850	28.000	27.100	27.100	25.356	302,000
2024-08-08	27.800	27.850	27.000	27.000	25.263	417,000
2024-08-07	27.050	28.250	26.950	27.900	26.105	645,000
2024-08-06	26.800	27.800	25.600	26.300	24.608	654,000
2024-08-05	29.550	29.600	26.850	26.850	25.122	1,411,000
2024-08-02	29.800	29.900	29.500	29.800	27.882	316,000

← NewerPage 9 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.