Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	66.100	66.300	65.900	66.300	43.253	113,905
2022-05-12	65.500	66.000	65.500	65.600	42.796	145,079
2022-05-11	66.000	66.100	65.700	65.800	42.927	154,671
2022-05-10	65.300	66.100	65.200	65.700	42.861	308,143
2022-05-09	66.100	66.100	65.600	65.800	42.927	98,318
2022-05-06	65.900	66.400	65.600	66.400	43.318	139,084
2022-05-05	66.300	66.400	66.100	66.300	43.253	71,940
2022-05-04	65.800	66.000	65.500	66.000	43.057	95,920
2022-05-03	65.800	66.000	65.200	65.900	42.992	148,676
2022-04-29	66.400	66.400	65.800	65.900	42.992	139,084
2022-04-28	65.600	66.100	65.500	66.100	43.122	130,691
2022-04-27	66.000	66.100	65.100	66.000	43.057	275,770
2022-04-26	66.900	66.900	66.200	66.500	43.383	76,736
2022-04-25	66.500	66.600	66.100	66.300	43.253	226,611
2022-04-22	67.300	67.600	67.100	67.300	43.905	97,119
2022-04-21	67.500	67.700	67.300	67.300	43.905	98,318
2022-04-20	67.200	67.700	67.200	67.600	44.101	106,711
2022-04-19	66.900	67.200	66.700	67.200	43.840	116,303
2022-04-18	66.500	67.000	66.300	66.500	43.383	123,497
2022-04-15	66.400	66.600	66.300	66.500	43.383	73,139
2022-04-14	66.300	66.900	66.300	66.400	43.318	194,238
2022-04-13	66.500	66.700	66.300	66.300	43.253	233,805
2022-04-12	66.500	66.800	66.100	66.200	43.188	396,869
2022-04-11	67.400	67.500	66.500	66.800	43.579	314,138
2022-04-08	67.100	67.600	67.000	67.500	44.036	122,298
2022-04-07	66.900	68.000	66.900	67.000	43.710	327,327
2022-04-06	67.700	67.900	67.500	67.500	44.036	111,507
2022-04-01	67.500	67.800	67.300	67.800	44.231	97,119
2022-03-31	67.500	67.600	67.300	67.500	44.036	77,935
2022-03-30	67.700	67.800	67.300	67.500	44.036	122,298
2022-03-29	67.300	67.700	67.300	67.300	43.905	79,134
2022-03-28	67.600	67.700	67.300	67.700	44.166	50,358
2022-03-25	67.900	67.900	67.400	67.600	44.101	292,556
2022-03-24	67.600	68.000	67.400	67.700	44.166	107,910
2022-03-23	68.000	68.000	67.400	67.600	44.101	177,452
2022-03-22	67.700	67.700	67.400	67.500	44.036	106,711
2022-03-21	68.000	68.000	67.600	67.700	44.166	175,054
2022-03-18	67.500	68.200	67.400	68.200	44.492	272,173
2022-03-17	67.500	67.500	66.900	67.500	44.036	129,492
2022-03-16	67.500	67.500	66.600	66.900	43.644	169,059
2022-03-15	67.300	67.300	66.600	67.000	43.710	255,387
2022-03-14	67.500	67.600	67.100	67.200	43.840	125,895
2022-03-11	67.900	67.900	67.300	67.600	44.101	170,258
2022-03-10	67.200	67.900	67.200	67.900	44.297	305,745
2022-03-09	67.000	67.100	66.500	67.000	43.710	246,994
2022-03-08	67.400	67.400	66.300	66.800	43.579	508,376
2022-03-07	68.400	68.400	67.200	67.500	44.036	492,789
2022-03-04	68.800	69.500	68.700	68.900	44.949	140,283
2022-03-03	68.900	69.000	68.600	69.000	45.014	121,099
2022-03-02	68.200	69.000	68.200	69.000	45.014	294,954
2022-03-01	69.500	69.600	68.100	69.100	45.080	513,172
2022-02-25	69.500	70.200	68.600	69.500	45.341	651,057
2022-02-24	69.300	71.700	69.300	69.700	45.471	1,129,458
2022-02-23	69.800	70.300	69.300	70.000	45.667	264,979
2022-02-22	70.700	70.700	69.100	69.800	45.536	481,998
2022-02-21	68.800	71.000	68.800	71.000	46.319	696,619
2022-02-18	69.100	69.300	68.900	69.000	45.014	217,019
2022-02-17	69.100	69.200	68.600	68.800	44.884	236,203
2022-02-16	69.000	69.200	68.800	69.000	45.014	143,880
2022-02-15	68.900	69.200	68.700	68.700	44.819	149,875

← NewerPage 19 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.