Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	71.400	71.800	71.200	71.700	56.447	139,520
2023-11-01	70.800	71.400	70.800	71.100	55.975	166,770
2023-10-31	71.400	71.700	70.500	71.000	55.896	394,580
2023-10-30	71.600	71.900	71.000	71.400	56.211	220,180
2023-10-27	71.500	72.000	71.500	71.700	56.447	120,990
2023-10-26	71.600	71.900	71.300	71.600	56.368	219,090
2023-10-25	71.800	72.300	71.400	72.000	56.683	487,230
2023-10-24	71.800	72.300	71.500	72.100	56.762	200,560
2023-10-23	72.000	72.600	71.900	71.900	56.605	137,340
2023-10-20	72.200	72.200	71.500	72.000	56.683	325,910
2023-10-19	72.100	72.600	72.100	72.200	56.841	122,080
2023-10-18	72.900	72.900	72.000	72.300	56.920	222,360
2023-10-17	72.500	72.900	72.200	72.600	57.156	276,860
2023-10-16	72.000	72.300	71.800	72.200	56.841	223,450
2023-10-13	72.200	72.300	71.800	72.200	56.841	207,100
2023-10-12	71.300	72.200	71.200	72.100	56.762	353,160
2023-10-11	73.100	73.100	71.000	71.300	56.132	1,645,900
2023-10-06	73.500	73.600	73.300	73.500	57.864	246,340
2023-10-05	73.200	73.900	73.200	73.800	58.100	235,440
2023-10-04	72.600	73.900	72.600	73.200	57.628	1,437,710
2023-10-03	75.400	76.200	75.300	75.600	59.518	401,120
2023-10-02	76.500	76.700	75.300	75.400	59.360	736,840
2023-09-28	74.100	75.800	74.100	75.800	59.675	1,074,740
2023-09-27	73.700	74.100	73.700	73.900	58.179	187,480
2023-09-26	73.800	74.300	73.700	73.900	58.179	223,450
2023-09-25	73.800	74.200	73.600	73.900	58.179	177,670
2023-09-22	73.500	73.900	73.200	73.900	58.179	259,420
2023-09-21	74.300	74.300	73.200	73.700	58.022	474,150
2023-09-20	74.500	74.600	73.700	74.300	58.494	310,650
2023-09-19	74.800	75.300	74.200	74.300	58.494	394,580
2023-09-18	75.000	75.000	74.400	74.700	58.809	317,190
2023-09-15	74.100	75.100	74.100	75.000	59.045	709,590
2023-09-14	73.100	74.700	73.100	74.400	58.573	568,980
2023-09-13	73.200	73.600	73.000	73.100	57.549	271,410
2023-09-12	72.600	73.500	72.600	73.100	57.549	236,530
2023-09-11	73.900	73.900	72.400	72.700	57.234	733,570
2023-09-08	73.200	73.800	72.700	73.200	57.628	479,600
2023-09-07	73.000	73.900	73.000	73.600	57.943	355,340
2023-09-06	73.900	73.900	72.500	73.300	57.707	511,210
2023-09-05	73.400	74.300	73.100	74.100	58.337	743,380
2023-09-04	75.600	75.700	74.800	75.100	59.124	344,440
2023-09-01	74.400	75.700	74.000	75.300	59.281	667,080
2023-08-31	73.900	74.900	73.400	74.900	58.966	682,340
2023-08-30	73.000	73.900	73.000	73.800	58.100	298,660
2023-08-29	72.600	73.100	72.400	72.700	57.234	255,060
2023-08-28	72.700	73.200	72.400	72.600	57.156	354,250
2023-08-25	72.000	73.800	72.000	73.000	57.471	566,800
2023-08-24	73.400	73.700	72.200	72.600	57.156	878,540
2023-08-23	74.100	74.100	73.100	73.600	57.943	457,800
2023-08-22	75.200	75.200	73.600	74.000	58.258	541,730
2023-08-21	74.400	75.400	74.300	75.000	59.045	374,960
2023-08-18	75.100	76.000	74.300	74.700	58.809	589,690
2023-08-17	74.000	75.100	73.500	75.100	59.124	391,310
2023-08-16	75.000	75.500	74.100	74.400	58.573	596,230
2023-08-15	74.000	76.900	74.000	75.700	59.596	1,008,250
2023-08-14	76.200	76.200	72.900	73.500	57.864	1,249,140
2023-08-11	78.900	78.900	75.100	75.900	59.754	1,556,520
2023-08-10	77.500	79.300	77.500	78.200	61.564	1,306,910
2023-08-09	76.300	78.900	76.200	77.500	61.013	1,981,620
2023-08-08	77.000	77.500	75.000	76.000	59.832	2,694,480

← NewerPage 13 of 21 · 1,220 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.