Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	57.400	57.700	57.100	57.200	38.763	56,353
2022-11-01	56.800	57.400	56.500	57.300	38.830	199,034
2022-10-31	57.400	57.400	56.600	56.700	38.424	58,751
2022-10-28	56.100	56.800	55.800	56.800	38.491	87,527
2022-10-27	56.800	57.000	56.000	56.800	38.491	197,835
2022-10-26	55.500	56.900	55.300	56.600	38.356	110,308
2022-10-25	56.900	56.900	55.400	55.700	37.746	171,457
2022-10-24	57.600	57.900	56.800	56.900	38.559	86,328
2022-10-21	56.900	57.500	56.600	57.300	38.830	101,915
2022-10-20	57.500	58.200	57.000	57.100	38.695	258,984
2022-10-19	58.500	58.600	57.800	58.200	39.440	119,900
2022-10-18	57.900	58.400	57.500	58.400	39.576	255,387
2022-10-17	58.000	58.000	56.600	57.100	38.695	160,666
2022-10-14	57.200	59.000	57.200	58.000	39.305	262,581
2022-10-13	58.800	59.500	57.000	57.200	38.763	232,606
2022-10-12	59.200	59.400	58.700	59.400	40.253	129,492
2022-10-11	60.000	60.000	59.000	59.400	40.253	175,054
2022-10-07	60.400	60.400	59.500	60.200	40.796	134,288
2022-10-06	60.300	60.400	60.000	60.300	40.863	43,164
2022-10-05	60.100	61.200	60.100	60.300	40.863	188,243
2022-10-04	60.100	60.100	59.500	59.900	40.592	100,716
2022-10-03	60.100	60.100	59.000	59.700	40.457	218,218
2022-09-30	60.200	60.200	59.300	60.100	40.728	175,054
2022-09-29	60.100	61.000	59.500	60.600	41.067	434,038
2022-09-28	62.000	62.000	59.700	59.800	40.525	408,859
2022-09-27	61.700	63.300	61.200	61.700	41.812	229,009
2022-09-26	62.600	62.600	61.200	61.800	41.880	223,014
2022-09-23	63.400	63.400	62.000	62.700	42.490	286,561
2022-09-22	63.000	63.400	62.100	63.400	42.964	359,700
2022-09-21	63.900	63.900	63.200	63.400	42.964	125,895
2022-09-20	63.900	64.500	63.200	64.500	43.710	179,850
2022-09-19	64.200	64.400	63.400	63.900	43.303	139,084
2022-09-16	64.000	64.500	64.000	64.500	43.710	103,114
2022-09-15	64.400	64.800	64.300	64.300	43.574	38,368
2022-09-14	64.100	64.500	64.000	64.400	43.642	56,353
2022-09-13	65.300	65.300	64.600	64.600	43.777	64,746
2022-09-12	64.900	65.000	64.500	65.000	44.048	56,353
2022-09-08	64.000	64.800	63.800	64.800	43.913	76,736
2022-09-07	64.100	64.200	63.400	63.900	43.303	68,343
2022-09-06	65.300	65.300	62.900	64.200	43.506	268,576
2022-09-05	66.000	66.000	64.500	64.700	43.845	111,507
2022-09-02	64.800	65.200	64.500	64.700	43.845	125,895
2022-09-01	65.100	65.200	64.600	64.600	43.777	200,233
2022-08-31	65.600	65.600	65.000	65.200	44.184	106,711
2022-08-30	65.700	65.700	65.300	65.700	44.523	52,756
2022-08-29	65.100	65.700	64.800	65.700	44.523	133,089
2022-08-26	66.200	66.200	65.600	65.600	44.455	95,920
2022-08-25	66.300	66.300	65.700	65.800	44.591	69,542
2022-08-24	66.000	66.200	65.600	65.700	44.523	80,333
2022-08-23	65.700	65.800	65.300	65.600	44.455	64,746
2022-08-22	66.200	66.200	65.800	65.800	44.591	25,179
2022-08-19	66.400	66.500	66.000	66.100	44.794	62,348
2022-08-18	66.400	66.800	66.000	66.100	44.794	83,930
2022-08-17	67.000	67.700	66.200	66.400	44.997	275,770
2022-08-16	67.000	67.200	66.400	66.900	45.336	155,870
2022-08-15	66.100	68.200	66.100	66.900	45.336	721,798
2022-08-12	65.900	66.700	65.700	66.100	44.794	226,611
2022-08-11	65.700	66.500	65.100	66.200	44.862	742,181
2022-08-10	65.200	65.300	65.100	65.100	44.116	23,980
2022-08-09	65.400	65.600	65.000	65.200	44.184	25,179

← NewerPage 17 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.