Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	70.400	70.700	70.000	70.500	49.332	416,053
2023-05-09	69.800	71.500	69.600	69.700	48.772	604,296
2023-05-08	70.000	70.000	68.800	69.500	48.632	969,991
2023-05-05	67.500	68.000	67.500	67.700	47.372	105,512
2023-05-04	68.000	68.000	67.300	67.500	47.233	215,820
2023-05-03	67.300	67.300	67.100	67.200	47.023	27,577
2023-05-02	67.000	67.500	66.900	67.400	47.163	219,417
2023-04-28	66.600	66.700	66.300	66.700	46.673	112,706
2023-04-27	66.500	66.500	66.200	66.200	46.323	74,338
2023-04-26	65.900	66.300	65.400	66.100	46.253	93,522
2023-04-25	66.600	66.600	65.500	66.000	46.183	193,039
2023-04-24	66.000	66.600	66.000	66.600	46.603	77,935
2023-04-21	66.400	66.700	66.100	66.100	46.253	124,696
2023-04-20	66.800	67.100	66.500	66.800	46.743	106,711
2023-04-19	68.000	68.000	66.800	66.900	46.813	309,342
2023-04-18	68.400	68.400	67.800	68.000	47.582	157,069
2023-04-17	69.100	69.100	68.000	68.200	47.722	196,636
2023-04-14	68.300	68.500	67.500	68.000	47.582	206,228
2023-04-13	68.000	68.500	67.700	68.300	47.792	135,487
2023-04-12	68.200	68.500	68.000	68.200	47.722	173,855
2023-04-11	68.100	68.600	67.900	68.200	47.722	306,944
2023-04-10	68.300	68.300	67.600	67.800	47.442	508,376
2023-04-07	66.400	67.000	66.400	66.800	46.743	149,875
2023-04-06	66.500	66.600	66.100	66.400	46.463	154,671
2023-03-31	66.500	66.700	66.300	66.500	46.533	117,502
2023-03-30	66.400	66.500	66.000	66.500	46.533	79,134
2023-03-29	66.300	66.400	66.000	66.400	46.463	79,134
2023-03-28	66.400	66.500	66.100	66.500	46.533	92,323
2023-03-27	66.500	66.800	66.300	66.400	46.463	105,512
2023-03-24	66.500	66.700	66.300	66.500	46.533	87,527
2023-03-23	66.200	66.800	65.900	66.500	46.533	89,925
2023-03-22	66.100	66.500	66.100	66.300	46.393	119,900
2023-03-21	66.200	66.500	66.100	66.500	46.533	89,925
2023-03-20	66.800	66.800	66.000	66.200	46.323	80,333
2023-03-17	66.600	66.900	66.000	66.000	46.183	178,651
2023-03-16	66.700	67.000	66.000	66.500	46.533	231,407
2023-03-15	66.500	67.000	66.300	66.600	46.603	157,069
2023-03-14	66.700	66.700	65.900	66.300	46.393	197,835
2023-03-13	67.300	67.400	66.300	66.900	46.813	246,994
2023-03-10	67.700	67.700	66.800	67.300	47.093	244,596
2023-03-09	67.700	68.000	67.700	67.800	47.442	160,666
2023-03-08	68.000	68.000	67.400	67.700	47.372	276,969
2023-03-07	68.000	68.300	67.900	68.100	47.652	316,536
2023-03-06	68.100	68.700	68.100	68.200	47.722	597,102
2023-03-03	68.000	68.000	67.300	68.000	47.582	504,779
2023-03-02	67.100	67.100	66.200	66.700	46.673	203,830
2023-03-01	67.400	67.800	66.900	67.000	46.883	315,337
2023-02-24	65.800	68.000	65.800	68.000	47.582	396,869
2023-02-23	65.700	66.100	65.700	66.000	46.183	236,203
2023-02-22	65.500	65.800	65.300	65.600	45.903	303,347
2023-02-21	65.500	65.900	65.300	65.800	46.043	209,825
2023-02-20	64.900	65.700	64.900	65.400	45.763	230,208
2023-02-17	64.800	65.000	64.600	64.900	45.413	184,646
2023-02-16	64.300	65.000	64.300	64.900	45.413	288,959
2023-02-15	64.000	64.400	64.000	64.300	44.993	124,696
2023-02-14	63.600	64.200	63.500	64.000	44.783	233,805
2023-02-13	63.700	63.800	63.100	63.600	44.504	131,890
2023-02-10	63.400	63.800	63.300	63.700	44.573	330,924
2023-02-09	63.000	63.300	63.000	63.100	44.154	136,686
2023-02-08	63.200	63.200	62.900	63.000	44.084	155,870

← NewerPage 15 of 21 · 1,216 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.