Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	67.500	67.600	67.200	67.200	61.129	155,000
2024-07-30	67.200	67.500	66.800	67.500	61.402	204,000
2024-07-29	67.300	67.500	67.000	67.300	61.220	196,000
2024-07-26	66.300	67.200	66.000	67.200	61.129	298,000
2024-07-23	66.400	67.000	66.400	66.700	60.674	177,000
2024-07-22	66.800	66.800	66.000	66.300	60.310	295,000
2024-07-19	66.700	66.800	66.500	66.800	60.765	247,000
2024-07-18	66.600	66.900	66.600	66.700	60.674	156,000
2024-07-17	67.000	67.100	66.700	66.900	60.856	122,000
2024-07-16	66.700	67.000	66.500	66.800	60.765	140,000
2024-07-15	67.000	67.000	66.500	66.700	60.674	178,000
2024-07-12	67.200	67.200	66.600	66.800	60.765	203,000
2024-07-11	66.800	67.000	66.600	66.800	60.765	230,000
2024-07-10	66.600	66.900	66.600	66.700	60.674	270,000
2024-07-09	67.200	67.400	66.600	66.600	60.583	554,000
2024-07-08	67.000	67.500	67.000	67.200	61.129	701,000
2024-07-05	66.400	67.100	66.200	66.900	60.856	501,000
2024-07-04	66.800	66.800	66.100	66.400	60.401	585,000
2024-07-03	68.000	68.000	66.800	66.800	60.765	954,000
2024-07-02	67.800	68.100	67.600	67.600	61.492	292,000
2024-07-01	67.600	67.800	67.300	67.500	61.402	437,000
2024-06-28	66.900	68.400	66.800	67.500	61.402	1,509,000
2024-06-27	74.600	74.900	74.400	74.400	60.180	1,433,350
2024-06-26	75.100	75.400	74.400	74.600	60.342	1,229,520
2024-06-25	75.500	75.500	74.700	75.400	60.989	507,940
2024-06-24	75.500	75.800	75.100	75.500	61.070	841,480
2024-06-21	73.800	75.600	73.800	75.000	60.665	1,841,010
2024-06-20	73.700	74.000	73.700	73.900	59.775	542,820
2024-06-19	73.900	74.000	73.700	73.700	59.614	597,320
2024-06-18	73.400	73.900	73.200	73.900	59.775	381,500
2024-06-17	72.800	73.700	72.800	73.300	59.290	390,220
2024-06-14	72.900	73.800	72.000	72.800	58.886	680,160
2024-06-13	72.800	72.800	71.900	72.000	58.238	543,910
2024-06-12	73.000	73.000	72.100	72.100	58.319	220,180
2024-06-11	72.700	72.700	72.000	72.100	58.319	649,640
2024-06-07	73.000	73.000	72.600	72.700	58.805	251,790
2024-06-06	73.400	73.400	72.600	72.700	58.805	498,130
2024-06-05	73.300	73.800	73.000	73.400	59.371	426,190
2024-06-04	73.900	74.100	73.700	73.900	59.775	273,590
2024-06-03	74.400	74.400	73.600	73.900	59.775	301,930
2024-05-31	73.500	74.400	73.400	74.400	60.180	432,730
2024-05-30	73.400	73.600	73.100	73.400	59.371	190,750
2024-05-29	73.400	73.600	73.300	73.500	59.452	311,740
2024-05-28	73.400	73.800	73.400	73.600	59.533	220,180
2024-05-27	73.200	73.600	73.100	73.400	59.371	188,570
2024-05-24	73.100	73.400	72.600	73.000	59.047	277,950
2024-05-23	73.600	73.600	73.100	73.100	59.128	186,390
2024-05-22	74.000	74.000	73.600	73.600	59.533	163,500
2024-05-21	74.000	74.200	73.300	73.800	59.694	171,130
2024-05-20	73.500	74.200	73.500	74.000	59.856	364,060
2024-05-17	73.800	73.800	73.500	73.500	59.452	215,820
2024-05-16	73.200	73.900	73.200	73.700	59.614	354,250
2024-05-15	73.000	73.400	73.000	73.100	59.128	327,000
2024-05-14	72.900	73.300	72.800	72.900	58.966	235,440
2024-05-13	73.000	73.300	72.700	72.800	58.886	248,520
2024-05-10	72.500	73.400	72.400	73.100	59.128	585,330
2024-05-09	72.000	72.500	71.900	72.100	58.319	268,140
2024-05-08	72.400	72.700	71.800	72.000	58.238	468,700
2024-05-07	72.800	72.800	72.200	72.400	58.562	304,110
2024-05-06	73.300	73.300	72.700	72.800	58.886	309,560

← NewerPage 10 of 21 · 1,219 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.