Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	64.900	65.400	64.300	65.400	44.319	67,144
2022-08-05	66.000	66.000	65.000	65.600	44.455	83,930
2022-08-04	65.600	65.600	63.100	65.500	44.387	374,088
2022-08-03	66.000	66.100	65.000	66.000	44.726	130,691
2022-08-02	66.200	66.200	65.000	66.000	44.726	221,815
2022-08-01	66.000	66.800	65.800	66.400	44.997	214,621
2022-07-29	65.500	66.300	65.200	66.000	44.726	221,815
2022-07-28	65.500	65.800	64.800	65.500	44.387	85,129
2022-07-27	64.500	65.700	64.400	65.400	44.319	411,257
2022-07-26	64.100	64.700	63.800	64.400	43.642	49,159
2022-07-25	64.000	64.500	64.000	64.100	43.438	39,567
2022-07-22	64.100	64.500	63.800	64.000	43.371	85,129
2022-07-21	64.100	64.700	63.600	64.300	43.574	64,746
2022-07-20	64.800	64.900	64.100	64.100	43.438	141,482
2022-07-19	62.800	65.000	62.800	64.100	43.438	169,059
2022-07-18	62.500	63.000	62.400	62.700	42.490	71,940
2022-07-15	62.200	62.300	61.800	62.300	42.219	55,154
2022-07-14	62.100	62.200	61.800	61.900	41.948	63,547
2022-07-13	62.400	62.400	61.800	62.000	42.015	73,139
2022-07-12	62.000	62.200	61.500	61.800	41.880	140,283
2022-07-11	62.600	62.800	61.800	62.800	42.558	63,547
2022-07-08	62.400	62.500	62.000	62.400	42.286	152,273
2022-07-07	62.000	62.600	61.300	62.100	42.083	113,905
2022-07-06	63.000	63.000	60.800	61.900	41.948	172,656
2022-07-05	63.800	63.800	60.700	62.300	42.219	280,566
2022-07-04	61.800	61.900	60.800	61.600	41.744	196,636
2022-07-01	63.300	63.300	61.100	61.800	41.880	288,959
2022-06-30	63.500	63.800	63.000	63.800	43.235	244,596
2022-06-29	63.500	64.300	63.500	63.900	43.303	57,552
2022-06-28	64.100	64.100	63.500	63.900	43.303	87,527
2022-06-27	64.300	64.300	63.800	64.100	43.438	115,104
2022-06-24	63.800	64.000	63.600	63.800	43.235	65,945
2022-06-23	64.000	64.000	63.000	63.600	43.100	184,646
2022-06-22	64.400	64.400	63.300	63.900	43.303	194,238
2022-06-21	64.100	64.300	64.000	64.300	43.574	95,920
2022-06-20	65.000	65.200	63.500	63.800	43.235	321,332
2022-06-17	64.800	65.000	64.700	65.000	44.048	149,875
2022-06-16	65.600	65.800	65.000	65.400	44.319	131,890
2022-06-15	65.700	66.000	65.000	65.000	44.048	218,218
2022-06-14	66.100	66.100	65.100	65.700	44.523	141,482
2022-06-13	65.700	66.300	65.500	66.200	44.862	107,910
2022-06-10	66.000	66.300	65.700	66.300	44.929	105,512
2022-06-09	66.700	66.700	66.000	66.200	44.862	193,039
2022-06-08	67.000	67.300	66.600	66.700	45.200	226,611
2022-06-07	67.200	67.400	66.500	66.500	45.065	243,397
2022-06-06	67.200	67.500	66.400	66.900	45.336	531,157
2022-06-02	65.900	65.900	65.000	65.700	44.523	152,273
2022-06-01	66.500	66.500	65.900	66.000	44.726	163,064
2022-05-31	65.300	67.200	65.000	67.200	45.539	314,138
2022-05-30	65.300	65.300	65.000	65.300	44.252	111,507
2022-05-27	65.300	65.300	64.900	65.000	44.048	129,492
2022-05-26	65.000	65.300	64.600	64.900	43.981	305,745
2022-05-25	67.400	67.500	67.000	67.000	43.710	641,465
2022-05-24	67.700	67.700	67.400	67.400	43.970	238,601
2022-05-23	67.300	67.700	67.200	67.500	44.036	113,905
2022-05-20	67.500	67.600	67.000	67.300	43.905	147,477
2022-05-19	66.500	67.100	66.500	67.100	43.775	67,144
2022-05-18	67.000	67.400	66.800	67.200	43.840	212,223
2022-05-17	67.500	67.700	66.800	67.200	43.840	239,800
2022-05-16	67.000	67.400	66.400	67.100	43.775	260,183

← NewerPage 18 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.