Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	73.000	73.900	72.800	73.500	57.864	862,190
2023-08-04	71.700	73.300	71.600	72.500	57.077	1,018,060
2023-08-02	70.300	71.500	70.300	70.900	55.817	276,860
2023-08-01	71.800	71.800	70.400	70.800	55.739	164,590
2023-07-31	72.000	72.100	70.600	70.800	55.739	380,410
2023-07-28	72.000	72.000	71.400	71.800	56.526	288,850
2023-07-27	70.800	72.100	70.800	71.500	56.290	688,880
2023-07-26	69.800	71.000	69.300	70.500	55.502	826,220
2023-07-25	68.500	69.000	68.500	69.000	54.322	97,010
2023-07-24	68.800	68.800	68.100	68.500	53.928	128,620
2023-07-21	68.200	68.800	67.900	68.600	54.007	189,660
2023-07-20	68.200	68.900	68.200	68.800	54.164	199,470
2023-07-19	68.800	68.900	68.200	68.200	53.692	175,490
2023-07-18	69.300	69.300	67.600	68.800	54.164	244,160
2023-07-17	69.500	69.900	68.900	69.200	54.479	342,260
2023-07-14	69.400	70.300	69.400	69.700	54.873	291,030
2023-07-13	70.500	70.500	69.400	69.400	54.636	245,250
2023-07-12	69.900	70.600	69.600	70.000	55.109	391,310
2023-07-11	69.800	70.800	69.000	69.900	55.030	535,190
2023-07-10	69.400	69.400	68.600	68.700	54.085	257,240
2023-07-07	68.300	68.700	67.800	68.600	54.007	124,260
2023-07-06	68.400	69.100	68.000	68.300	53.770	398,940
2023-07-05	68.800	69.300	68.600	68.700	54.085	279,040
2023-07-04	70.300	70.300	69.100	69.200	54.479	298,660
2023-07-03	70.400	70.400	69.000	70.000	55.109	354,250
2023-06-30	69.400	69.500	68.300	69.500	54.715	295,390
2023-06-29	70.400	70.400	68.500	68.700	54.085	613,670
2023-06-28	67.700	70.300	67.300	69.900	55.030	1,156,490
2023-06-27	66.000	67.500	66.000	67.200	52.904	1,035,500
2023-06-26	75.000	75.000	73.900	74.000	51.781	1,250,557
2023-06-21	75.000	75.000	74.600	74.900	52.411	594,704
2023-06-20	75.300	75.400	74.700	75.000	52.481	776,952
2023-06-19	74.300	75.500	74.300	75.000	52.481	1,147,443
2023-06-16	73.200	74.200	73.200	73.900	51.711	876,469
2023-06-15	73.300	73.400	72.400	73.200	51.221	290,158
2023-06-14	73.300	73.300	72.700	73.000	51.081	324,929
2023-06-13	72.900	73.400	72.500	72.800	50.941	348,909
2023-06-12	73.000	74.000	72.700	72.800	50.941	737,385
2023-06-09	71.000	73.200	71.000	72.600	50.801	1,366,860
2023-06-08	70.600	71.300	70.600	71.000	49.682	401,665
2023-06-07	70.800	70.800	70.300	70.800	49.542	244,596
2023-06-06	71.100	71.200	70.500	70.800	49.542	229,009
2023-06-05	70.600	70.800	70.300	70.800	49.542	350,108
2023-06-02	70.500	70.500	69.800	70.100	49.052	233,805
2023-06-01	70.200	70.400	69.700	70.200	49.122	260,183
2023-05-31	70.000	70.100	69.100	69.700	48.772	297,352
2023-05-30	70.300	70.500	69.800	69.900	48.912	170,258
2023-05-29	70.500	70.700	70.100	70.300	49.192	169,059
2023-05-26	70.900	70.900	69.900	70.100	49.052	155,870
2023-05-25	70.400	70.600	70.100	70.300	49.192	127,094
2023-05-24	70.900	70.900	70.200	70.400	49.262	230,208
2023-05-23	70.600	70.800	70.100	70.700	49.472	357,302
2023-05-22	69.600	70.400	69.600	70.100	49.052	267,377
2023-05-19	70.200	70.200	69.500	69.500	48.632	163,064
2023-05-18	70.300	70.400	69.400	69.800	48.842	212,223
2023-05-17	69.700	70.900	69.700	69.900	48.912	592,306
2023-05-16	68.500	69.900	68.500	69.700	48.772	318,934
2023-05-15	69.900	70.000	69.300	69.500	48.632	147,477
2023-05-12	69.500	69.800	68.800	69.800	48.842	248,193
2023-05-11	70.600	71.000	69.600	69.600	48.702	318,934

← NewerPage 14 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.