Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	62.900	63.200	62.800	62.800	43.944	137,885
2023-02-06	62.700	63.200	62.600	62.900	44.014	332,123
2023-02-03	61.800	62.800	61.800	62.700	43.874	521,565
2023-02-02	61.600	62.100	61.300	61.900	43.314	238,601
2023-02-01	61.500	61.600	61.400	61.600	43.104	169,059
2023-01-31	61.100	61.500	61.000	61.500	43.034	226,611
2023-01-30	60.700	61.100	60.400	61.000	42.684	224,213
2023-01-17	60.000	60.300	60.000	60.300	42.194	62,348
2023-01-16	60.200	60.300	60.000	60.000	41.984	33,572
2023-01-13	60.200	60.600	59.900	59.900	41.914	95,920
2023-01-12	60.600	60.600	60.100	60.300	42.194	139,084
2023-01-11	60.500	60.500	60.100	60.200	42.124	45,562
2023-01-10	60.500	60.500	60.000	60.200	42.124	35,970
2023-01-09	60.300	60.500	60.100	60.500	42.334	92,323
2023-01-06	60.000	60.400	59.700	60.200	42.124	205,029
2023-01-05	60.100	60.100	59.600	60.000	41.984	57,552
2023-01-04	59.400	59.900	59.000	59.900	41.914	93,522
2023-01-03	59.100	59.600	58.600	59.400	41.565	65,945
2022-12-30	60.000	60.000	59.100	59.100	41.355	44,363
2022-12-29	59.800	59.800	58.500	59.800	41.845	322,531
2022-12-28	59.900	59.900	59.500	59.800	41.845	57,552
2022-12-27	60.000	60.100	59.400	60.100	42.054	148,676
2022-12-26	59.700	60.100	59.600	60.100	42.054	39,567
2022-12-23	59.900	60.200	59.800	60.200	42.124	63,547
2022-12-22	60.200	60.300	59.900	60.300	42.194	58,751
2022-12-21	60.500	60.700	59.900	60.000	41.984	167,860
2022-12-20	60.000	60.000	59.400	59.900	41.914	119,900
2022-12-19	60.000	60.000	59.600	60.000	41.984	89,925
2022-12-16	60.000	60.400	59.700	60.400	42.264	194,238
2022-12-15	60.100	60.500	59.900	60.500	42.334	64,746
2022-12-14	60.300	60.300	59.900	60.100	42.054	58,751
2022-12-13	60.500	60.500	59.500	59.800	41.845	202,631
2022-12-12	59.600	60.000	59.300	59.900	41.914	62,348
2022-12-09	60.200	60.200	59.500	59.800	41.845	218,218
2022-12-08	60.100	60.100	59.600	60.000	41.984	152,273
2022-12-07	60.700	61.000	59.800	60.100	42.054	267,377
2022-12-06	61.800	61.800	60.600	60.700	42.474	303,347
2022-12-05	62.200	62.300	61.300	61.900	43.314	414,854
2022-12-02	61.900	62.400	61.900	62.200	43.524	152,273
2022-12-01	62.300	62.500	61.200	61.800	43.244	440,033
2022-11-30	63.400	63.500	63.200	63.400	42.964	455,620
2022-11-29	63.000	63.400	62.500	63.400	42.964	202,631
2022-11-28	62.500	62.900	62.400	62.700	42.490	142,681
2022-11-25	62.700	62.700	62.100	62.200	42.151	195,437
2022-11-24	62.500	62.600	62.400	62.600	42.422	93,522
2022-11-23	62.000	62.500	62.000	62.500	42.354	197,835
2022-11-22	62.500	62.500	61.800	62.400	42.286	99,517
2022-11-21	62.000	62.300	61.800	62.300	42.219	104,313
2022-11-18	62.200	62.200	61.500	61.900	41.948	115,104
2022-11-17	61.800	62.400	61.400	62.000	42.015	233,805
2022-11-16	62.200	62.400	61.600	61.800	41.880	366,894
2022-11-15	62.500	62.600	61.600	62.200	42.151	242,198
2022-11-14	61.400	62.400	61.400	62.200	42.151	388,476
2022-11-11	61.800	61.800	60.500	61.000	41.338	353,705
2022-11-10	59.900	60.500	59.300	60.500	40.999	158,268
2022-11-09	60.000	60.300	59.100	59.700	40.457	406,461
2022-11-08	57.500	58.100	57.500	58.000	39.305	87,527
2022-11-07	57.100	57.500	56.500	57.500	38.966	213,422
2022-11-04	56.900	57.300	56.500	56.900	38.559	189,442
2022-11-03	56.500	57.100	56.300	57.100	38.695	212,223

← NewerPage 16 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.