Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	73.200	73.600	73.100	73.300	59.290	296,480
2024-05-02	73.100	73.600	73.100	73.100	59.128	281,220
2024-04-30	73.600	73.600	72.600	73.100	59.128	275,770
2024-04-29	72.200	73.400	72.200	73.400	59.371	337,900
2024-04-26	72.200	72.400	71.900	72.200	58.400	228,900
2024-04-25	72.100	72.400	72.000	72.200	58.400	100,280
2024-04-24	71.800	72.500	71.800	72.200	58.400	178,760
2024-04-23	72.200	72.200	71.800	71.800	58.077	135,160
2024-04-22	72.000	72.300	71.700	72.000	58.238	183,120
2024-04-19	72.000	72.300	71.400	71.900	58.158	479,600
2024-04-18	72.000	72.400	71.900	72.300	58.481	92,650
2024-04-17	71.900	72.300	71.900	72.000	58.238	128,620
2024-04-16	72.400	72.400	71.500	71.800	58.077	654,000
2024-04-15	72.300	72.600	72.300	72.300	58.481	270,320
2024-04-12	72.500	72.800	72.500	72.500	58.643	293,210
2024-04-11	72.800	72.900	72.400	72.500	58.643	334,630
2024-04-10	73.200	73.400	72.700	72.800	58.886	471,970
2024-04-09	73.100	73.700	73.100	73.100	59.128	252,880
2024-04-08	72.800	73.200	72.200	73.100	59.128	250,700
2024-04-03	73.700	73.700	72.600	72.800	58.886	727,030
2024-04-02	73.700	74.000	73.500	73.600	59.533	361,880
2024-04-01	73.600	73.900	73.600	73.700	59.614	247,430
2024-03-29	73.700	73.800	73.500	73.600	59.533	165,680
2024-03-28	74.100	74.100	73.500	73.600	59.533	307,380
2024-03-27	73.800	74.000	73.500	73.800	59.694	360,790
2024-03-26	74.100	74.500	73.600	73.700	59.614	327,000
2024-03-25	74.300	74.300	74.300	74.300	60.099	0
2024-03-22	74.600	75.000	74.300	74.300	60.099	515,570
2024-03-21	74.800	74.800	74.300	74.500	60.261	341,170
2024-03-20	74.900	74.900	74.900	74.900	60.584	0
2024-03-19	74.700	75.000	74.400	74.900	60.584	300,840
2024-03-18	74.500	75.200	74.500	74.700	60.422	289,940
2024-03-15	74.600	74.700	74.300	74.300	60.099	391,310
2024-03-14	75.300	75.300	74.600	74.600	60.342	390,220
2024-03-13	75.200	75.300	74.800	75.100	60.746	624,570
2024-03-12	74.600	75.300	74.600	75.000	60.665	635,470
2024-03-11	74.500	74.600	74.100	74.500	60.261	594,050
2024-03-08	73.700	75.200	73.700	74.000	59.856	1,536,900
2024-03-07	73.400	73.600	72.900	73.200	59.209	519,930
2024-03-06	72.600	73.200	72.400	73.000	59.047	489,410
2024-03-05	73.000	73.200	72.100	72.600	58.724	803,330
2024-03-04	73.200	73.400	72.800	72.900	58.966	249,610
2024-03-01	72.100	72.900	72.000	72.800	58.886	356,430
2024-02-29	72.000	72.500	72.000	72.000	58.238	186,390
2024-02-27	72.600	72.800	71.700	71.900	58.158	711,770
2024-02-26	72.700	73.000	72.500	72.500	58.643	354,250
2024-02-23	72.900	73.000	72.700	72.700	58.805	212,550
2024-02-22	73.200	73.500	72.800	73.000	59.047	280,130
2024-02-21	72.900	73.100	72.700	73.000	59.047	185,300
2024-02-20	72.900	73.200	72.700	72.900	58.966	236,530
2024-02-19	72.200	73.200	72.200	73.100	59.128	522,110
2024-02-16	71.700	72.500	71.700	72.200	58.400	172,220
2024-02-15	72.700	72.700	71.300	71.700	57.996	563,530
2024-02-05	72.400	72.700	72.300	72.300	58.481	250,700
2024-02-02	72.200	72.800	72.200	72.300	58.481	113,360
2024-02-01	72.300	72.400	72.100	72.200	58.400	153,690
2024-01-31	72.500	72.500	72.100	72.100	58.319	189,660
2024-01-30	72.700	72.700	72.300	72.300	58.481	160,230
2024-01-29	73.000	73.000	72.600	72.800	58.886	102,460
2024-01-26	72.600	73.000	72.600	72.800	58.886	144,970

← NewerPage 11 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.