Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.200	40.600	40.100	40.300	40.300	125,288
2026-10-15	40.300	40.300	39.850	40.100	40.100	169,030
2026-10-14	39.750	40.400	39.750	40.300	40.300	134,010
2026-10-13	40.050	40.050	39.600	39.750	39.750	237,393
2026-10-12	39.900	40.200	39.900	40.000	40.000	128,305
2026-10-08	40.750	40.750	40.200	40.200	40.200	144,836
2026-10-07	40.400	40.400	39.900	40.200	40.200	121,403
2026-10-06	40.000	40.550	39.900	40.200	40.200	200,538
2026-10-05	40.100	40.100	39.750	39.850	39.850	262,000
2026-10-02	40.200	40.200	39.950	40.050	40.050	131,199
2026-10-01	40.800	40.800	40.050	40.150	40.150	105,354
2026-09-30	40.300	40.550	40.050	40.200	40.200	143,522
2026-09-29	40.300	40.600	40.150	40.200	40.200	131,010
2026-09-24	40.500	40.700	40.400	40.500	40.500	106,284
2026-09-23	40.700	40.700	40.550	40.600	40.600	118,440
2026-09-22	40.500	40.750	40.400	40.700	40.700	74,020
2026-09-21	40.550	41.000	40.550	40.750	40.750	152,000
2026-09-18	41.500	41.500	40.300	40.300	40.300	202,597
2026-09-17	41.550	41.550	41.200	41.350	41.350	83,200
2026-09-16	41.000	41.350	40.900	41.150	41.150	124,466
2026-09-15	41.400	41.400	41.000	41.000	41.000	90,270
2026-09-14	41.500	41.500	41.200	41.400	41.400	87,030
2026-09-11	41.550	41.700	41.500	41.700	41.700	64,290
2026-09-10	41.900	41.900	41.500	41.800	41.800	85,342
2026-09-09	41.850	41.950	41.750	41.900	41.900	95,100
2026-09-08	42.100	42.100	41.750	41.850	41.850	118,400
2026-09-07	42.700	42.700	41.750	42.250	42.250	186,435
2026-09-04	42.700	42.900	42.100	42.400	42.400	137,233
2026-09-03	42.200	42.900	42.200	42.500	42.500	295,220
2026-09-02	42.150	42.150	41.650	42.000	42.000	112,000
2026-09-01	42.550	42.600	42.000	42.150	42.150	101,180
2026-08-31	42.700	42.800	42.000	42.150	42.150	203,725
2026-08-28	42.900	42.950	42.450	42.700	42.700	173,007
2026-08-27	43.300	43.600	43.000	43.100	43.100	240,995
2026-08-26	42.800	44.000	42.700	43.750	43.750	699,144
2026-08-25	42.450	42.750	42.150	42.700	42.700	249,025
2026-08-24	42.250	42.600	42.050	42.450	42.450	244,000
2026-08-21	42.150	42.400	41.800	42.250	42.250	245,261
2026-08-20	41.750	42.100	41.500	42.000	42.000	192,991
2026-08-19	41.400	41.600	41.000	41.250	41.250	150,000
2026-08-18	42.250	42.300	41.550	41.550	41.550	319,015
2026-08-17	43.200	43.250	42.050	42.250	42.250	445,333
2026-08-14	42.700	43.400	42.200	43.000	43.000	691,746
2026-08-13	41.900	43.450	41.900	42.800	42.800	1,671,706
2026-08-12	39.450	40.650	39.450	40.050	40.050	235,203
2026-08-11	38.450	40.000	38.450	39.450	39.450	340,020
2026-08-10	38.600	38.850	38.450	38.850	38.850	132,312
2026-08-07	37.900	38.950	37.900	38.600	38.600	169,023
2026-08-06	37.600	38.000	37.450	37.900	37.900	91,000
2026-08-05	37.900	37.900	37.400	37.600	37.600	110,777
2026-08-04	36.900	37.400	36.900	37.200	37.200	134,199
2026-08-03	36.400	37.150	36.400	36.900	36.900	89,000
2026-07-31	36.600	37.000	36.100	36.600	36.600	171,000
2026-07-30	35.800	36.250	35.800	36.000	36.000	116,227
2026-07-29	36.750	36.850	35.550	36.000	36.000	385,000
2026-07-28	36.900	37.050	36.500	36.800	36.800	294,005
2026-07-27	37.550	37.550	37.150	37.300	37.300	156,000
2026-07-24	37.700	38.000	37.550	37.550	37.550	100,450
2026-07-23	38.050	38.050	37.300	37.700	37.700	266,070
2026-07-22	39.000	39.350	38.850	38.850	37.850	269,318

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.0000 TWD
2025-07-10	1.5000 TWD
2024-12-10	2.0000 TWD
2024-06-28	2.2890 TWD
2023-12-13	2.0000 TWD
2023-06-27	1.6500 TWD
2022-12-01	2.0000 TWD
2022-05-26	2.5000 TWD
2021-12-03	1.5000 TWD
2021-07-01	3.0000 TWD
2020-07-16	4.0000 TWD
2019-06-13	5.5641 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.