Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	72.600	73.000	72.600	72.700	58.805	197,290
2024-01-24	72.700	72.900	72.500	72.500	58.643	146,060
2024-01-23	72.200	72.800	72.200	72.700	58.805	147,150
2024-01-22	72.200	72.600	72.200	72.200	58.400	118,810
2024-01-19	72.500	72.500	71.900	72.100	58.319	167,860
2024-01-18	72.000	72.200	71.600	72.200	58.400	165,680
2024-01-17	72.800	72.900	71.500	71.600	57.915	573,340
2024-01-16	73.000	73.200	72.600	72.800	58.886	234,350
2024-01-15	72.500	73.000	72.400	72.900	58.966	203,830
2024-01-12	72.300	72.500	72.300	72.500	58.643	102,460
2024-01-11	72.300	72.500	72.300	72.500	58.643	189,660
2024-01-10	72.400	72.500	72.200	72.200	58.400	224,540
2024-01-09	72.300	72.400	72.200	72.400	58.562	215,820
2024-01-08	72.300	72.500	72.100	72.200	58.400	138,430
2024-01-05	72.200	72.300	72.000	72.100	58.319	234,350
2024-01-04	72.000	72.300	72.000	72.000	58.238	260,510
2024-01-03	72.000	72.100	71.800	71.900	58.158	334,630
2024-01-02	72.200	72.400	72.000	72.300	58.481	122,080
2023-12-29	71.800	72.800	71.800	72.200	58.400	289,940
2023-12-28	72.000	72.400	72.000	72.000	58.238	152,600
2023-12-27	72.100	72.400	71.900	72.000	58.238	401,120
2023-12-26	72.000	72.300	72.000	72.100	58.319	159,140
2023-12-25	72.500	72.500	72.100	72.100	58.319	132,980
2023-12-22	73.000	73.100	72.100	72.200	58.400	534,100
2023-12-21	72.800	73.200	72.700	73.100	59.128	184,210
2023-12-20	72.700	73.200	72.700	72.800	58.886	163,500
2023-12-19	73.200	73.300	72.500	72.800	58.886	291,030
2023-12-18	73.400	73.500	72.900	73.100	59.128	327,000
2023-12-15	72.900	73.500	72.800	73.400	59.371	305,200
2023-12-14	72.900	72.900	72.500	72.600	58.724	434,910
2023-12-13	73.200	73.300	72.600	72.800	58.886	603,860
2023-12-12	74.600	75.100	74.600	74.900	58.966	540,640
2023-12-11	74.500	74.800	74.200	74.600	58.730	408,750
2023-12-08	75.400	75.400	74.200	74.500	58.652	766,270
2023-12-07	75.500	75.600	75.000	75.100	59.124	390,220
2023-12-06	74.800	75.800	74.500	75.500	59.439	409,840
2023-12-05	74.500	75.000	74.400	74.900	58.966	758,640
2023-12-04	75.700	76.300	75.300	75.600	59.518	540,640
2023-12-01	75.500	75.700	75.200	75.500	59.439	360,790
2023-11-30	75.200	75.300	74.800	75.300	59.281	341,170
2023-11-29	74.700	75.300	74.700	75.000	59.045	474,150
2023-11-28	74.900	74.900	74.300	74.600	58.730	260,510
2023-11-27	74.800	75.000	74.400	74.400	58.573	335,720
2023-11-24	75.000	75.000	74.500	74.700	58.809	260,510
2023-11-23	75.200	75.400	74.700	74.700	58.809	333,540
2023-11-22	75.300	75.500	75.100	75.200	59.203	247,430
2023-11-21	75.500	75.600	75.200	75.400	59.360	313,920
2023-11-20	75.500	75.500	75.200	75.300	59.281	163,500
2023-11-17	75.300	75.700	75.100	75.500	59.439	335,720
2023-11-16	75.500	75.600	75.000	75.300	59.281	276,860
2023-11-15	75.400	75.600	74.700	75.300	59.281	865,460
2023-11-14	76.000	76.300	75.000	75.400	59.360	525,380
2023-11-13	75.600	76.000	75.300	75.800	59.675	1,020,240
2023-11-10	74.600	75.000	74.300	74.900	58.966	744,470
2023-11-09	74.600	75.100	74.200	74.400	58.573	567,890
2023-11-08	73.200	75.200	73.200	74.600	58.730	2,040,480
2023-11-07	71.600	72.300	71.600	72.300	56.920	173,310
2023-11-06	71.100	72.100	71.100	72.000	56.683	327,000
2023-11-03	71.100	71.900	71.100	71.500	56.290	245,250
2023-11-02	71.400	71.800	71.200	71.700	56.447	139,520

← NewerPage 12 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.