XAC Automation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25.000 | 25.000 | 24.550 | 24.800 | 24.800 | 374,550 |
| 2026-10-16 | 25.100 | 25.250 | 25.000 | 25.050 | 25.050 | 166,320 |
| 2026-10-15 | 25.050 | 25.100 | 24.900 | 25.000 | 25.000 | 277,372 |
| 2026-10-14 | 25.200 | 25.350 | 25.150 | 25.200 | 25.200 | 99,115 |
| 2026-10-13 | 25.150 | 25.250 | 25.050 | 25.100 | 25.100 | 221,105 |
| 2026-10-12 | 25.200 | 25.400 | 25.000 | 25.250 | 25.250 | 178,301 |
| 2026-10-08 | 25.600 | 25.600 | 25.400 | 25.400 | 25.400 | 81,483 |
| 2026-10-07 | 25.350 | 25.600 | 25.300 | 25.550 | 25.550 | 163,671 |
| 2026-10-06 | 25.300 | 25.550 | 25.300 | 25.350 | 25.350 | 118,010 |
| 2026-10-05 | 26.050 | 26.050 | 25.200 | 25.250 | 25.250 | 537,100 |
| 2026-10-02 | 25.700 | 25.900 | 25.550 | 25.900 | 25.900 | 163,051 |
| 2026-10-01 | 25.650 | 25.750 | 25.450 | 25.600 | 25.600 | 265,000 |
| 2026-09-30 | 25.500 | 25.700 | 25.500 | 25.650 | 25.650 | 118,418 |
| 2026-09-29 | 25.650 | 25.750 | 25.350 | 25.450 | 25.450 | 213,000 |
| 2026-09-24 | 25.400 | 25.550 | 25.300 | 25.450 | 25.450 | 142,005 |
| 2026-09-23 | 25.500 | 25.700 | 25.400 | 25.500 | 25.500 | 131,000 |
| 2026-09-22 | 25.750 | 25.750 | 25.500 | 25.500 | 25.500 | 358,002 |
| 2026-09-21 | 25.600 | 25.750 | 25.300 | 25.750 | 25.750 | 253,002 |
| 2026-09-18 | 25.700 | 25.700 | 25.300 | 25.400 | 25.400 | 225,001 |
| 2026-09-17 | 25.250 | 25.500 | 25.250 | 25.500 | 25.500 | 159,000 |
| 2026-09-16 | 25.200 | 25.200 | 25.050 | 25.150 | 25.150 | 135,002 |
| 2026-09-15 | 25.300 | 25.400 | 25.000 | 25.000 | 25.000 | 263,000 |
| 2026-09-14 | 25.350 | 25.550 | 25.100 | 25.300 | 25.300 | 242,052 |
| 2026-09-11 | 25.550 | 25.650 | 25.350 | 25.350 | 25.350 | 380,184 |
| 2026-09-10 | 26.000 | 26.000 | 25.600 | 25.650 | 25.650 | 339,202 |
| 2026-09-09 | 25.850 | 25.950 | 25.650 | 25.850 | 25.850 | 321,006 |
| 2026-09-08 | 26.000 | 26.150 | 25.850 | 25.850 | 25.850 | 276,913 |
| 2026-09-07 | 26.550 | 26.550 | 25.850 | 25.950 | 25.950 | 808,271 |
| 2026-09-04 | 26.850 | 27.100 | 26.350 | 26.500 | 26.500 | 532,001 |
| 2026-09-03 | 27.400 | 27.450 | 26.750 | 26.800 | 26.800 | 1,545,021 |
| 2026-09-02 | 28.000 | 28.100 | 27.550 | 27.600 | 27.600 | 440,002 |
| 2026-09-01 | 27.600 | 28.000 | 27.550 | 27.900 | 27.900 | 398,015 |
| 2026-08-31 | 28.000 | 28.150 | 27.600 | 27.600 | 27.600 | 572,230 |
| 2026-08-28 | 28.550 | 28.550 | 28.000 | 28.150 | 28.150 | 647,121 |
| 2026-08-27 | 29.100 | 29.100 | 28.400 | 28.400 | 28.400 | 508,201 |
| 2026-08-26 | 29.400 | 29.400 | 28.900 | 28.950 | 28.950 | 393,041 |
| 2026-08-25 | 29.000 | 29.200 | 28.700 | 28.900 | 28.900 | 634,020 |
| 2026-08-24 | 29.400 | 29.650 | 29.000 | 29.050 | 29.050 | 433,008 |
| 2026-08-21 | 30.200 | 30.200 | 29.250 | 29.350 | 29.350 | 883,008 |
| 2026-08-20 | 30.000 | 30.450 | 29.700 | 30.000 | 30.000 | 664,101 |
| 2026-08-19 | 30.000 | 30.600 | 29.800 | 29.800 | 29.800 | 575,800 |
| 2026-08-18 | 31.150 | 31.350 | 30.100 | 30.450 | 30.450 | 681,001 |
| 2026-08-17 | 31.150 | 31.500 | 30.300 | 31.150 | 31.150 | 796,004 |
| 2026-08-14 | 30.750 | 31.350 | 30.350 | 31.150 | 31.150 | 603,005 |
| 2026-08-13 | 31.000 | 31.200 | 30.400 | 30.650 | 30.650 | 801,002 |
| 2026-08-12 | 30.350 | 30.750 | 30.200 | 30.550 | 30.550 | 489,500 |
| 2026-08-11 | 31.000 | 31.050 | 30.050 | 30.200 | 30.200 | 1,128,415 |
| 2026-08-10 | 30.750 | 31.650 | 30.250 | 31.400 | 31.400 | 1,152,167 |
| 2026-08-07 | 32.200 | 32.850 | 30.700 | 30.700 | 30.700 | 3,267,421 |
| 2026-08-06 | 32.000 | 33.350 | 31.800 | 33.350 | 33.350 | 1,730,284 |
| 2026-08-05 | 32.400 | 33.800 | 31.650 | 32.000 | 32.000 | 5,135,001 |
| 2026-08-04 | 34.350 | 34.500 | 33.000 | 33.450 | 33.450 | 3,234,047 |
| 2026-08-03 | 32.800 | 36.350 | 32.300 | 35.400 | 35.400 | 5,100,534 |
| 2026-07-31 | 32.750 | 33.350 | 31.100 | 33.050 | 33.050 | 1,781,384 |
| 2026-07-30 | 33.000 | 33.000 | 30.000 | 31.250 | 31.250 | 2,066,381 |
| 2026-07-29 | 32.600 | 34.950 | 31.650 | 33.150 | 33.150 | 4,217,158 |
| 2026-07-28 | 32.000 | 32.600 | 31.650 | 32.250 | 32.250 | 858,306 |
| 2026-07-27 | 33.250 | 33.500 | 32.150 | 32.700 | 32.700 | 960,400 |
| 2026-07-24 | 32.800 | 33.800 | 32.100 | 32.700 | 32.700 | 1,226,197 |
| 2026-07-23 | 34.550 | 35.100 | 32.200 | 32.750 | 32.750 | 2,473,140 |
Page 1 of 21 · 1,219 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.