Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.600	39.300	38.600	38.950	37.947	122,050
2026-07-20	38.900	39.150	38.200	38.500	37.509	193,003
2026-07-17	39.450	39.650	38.900	38.900	37.899	434,357
2026-07-16	40.250	40.350	39.850	39.850	38.824	161,450
2026-07-15	40.100	40.450	40.000	40.250	39.214	180,120
2026-07-14	40.200	40.200	39.150	39.600	38.581	235,000
2026-07-13	40.100	40.100	39.650	39.700	38.678	290,120
2026-07-10	40.100	40.100	40.100	40.100	39.068	0
2026-07-09	40.350	40.350	39.950	40.100	39.068	116,005
2026-07-08	40.350	40.500	39.850	40.350	39.311	170,180
2026-07-07	41.000	41.250	40.350	40.350	39.311	207,400
2026-07-06	41.400	41.400	40.900	41.000	39.945	161,180
2026-07-03	40.800	41.500	40.800	41.000	39.945	202,260
2026-07-02	41.000	41.150	40.550	40.800	39.750	285,530
2026-07-01	41.900	41.900	41.200	41.350	40.286	205,101
2026-06-30	41.800	42.000	41.600	41.700	40.627	150,090
2026-06-29	41.600	41.700	41.100	41.650	40.578	167,603
2026-06-26	41.650	41.650	41.100	41.100	40.042	279,318
2026-06-25	41.800	41.800	41.300	41.400	40.334	172,857
2026-06-24	40.900	41.650	40.900	41.450	40.383	217,333
2026-06-23	42.500	42.500	41.300	41.650	40.578	260,861
2026-06-22	42.300	42.450	41.850	42.200	41.114	382,620
2026-06-18	41.750	42.800	41.750	42.300	41.211	426,509
2026-06-17	41.250	41.900	40.950	41.600	40.529	206,047
2026-06-16	42.000	42.000	41.050	41.300	40.237	177,890
2026-06-15	41.700	42.200	41.650	41.850	40.773	321,000
2026-06-12	40.600	41.500	40.600	41.350	40.286	264,849
2026-06-11	39.900	40.800	39.550	40.500	39.458	245,000
2026-06-10	40.200	40.400	39.950	40.100	39.068	349,196
2026-06-09	40.800	40.850	40.200	40.400	39.360	193,414
2026-06-08	39.550	40.200	39.000	40.200	39.165	358,433
2026-06-05	41.500	41.500	40.750	41.400	40.334	424,491
2026-06-04	41.600	42.350	41.500	41.550	40.481	238,199
2026-06-03	40.850	41.750	40.850	41.500	40.432	378,084
2026-06-02	41.700	42.000	40.550	41.000	39.945	487,019
2026-06-01	41.800	42.100	41.200	41.700	40.627	482,019
2026-05-29	41.450	42.200	41.250	41.700	40.627	382,880
2026-05-28	40.500	42.200	40.500	41.450	40.383	767,550
2026-05-27	41.550	41.550	40.200	40.300	39.263	390,300
2026-05-26	41.700	41.750	40.700	41.000	39.945	348,001
2026-05-25	41.450	41.450	40.000	41.100	40.042	539,848
2026-05-22	42.000	42.000	40.750	40.800	39.750	598,839
2026-05-21	41.500	42.050	41.500	41.850	40.773	297,000
2026-05-20	42.000	42.200	40.900	41.200	40.140	381,135
2026-05-19	42.200	43.350	41.950	42.050	40.968	327,065
2026-05-18	42.450	42.450	41.550	42.100	41.016	333,110
2026-05-15	42.500	43.400	41.800	42.500	41.406	581,096
2026-05-14	42.750	43.100	41.650	42.000	40.919	481,626
2026-05-13	43.700	43.700	41.850	42.800	41.698	592,030
2026-05-12	46.400	46.400	42.400	43.900	42.770	1,097,825
2026-05-11	45.700	48.350	44.550	45.400	44.231	1,888,000
2026-05-08	45.300	46.200	43.800	44.200	43.062	781,000
2026-05-07	43.000	47.150	42.800	45.400	44.231	2,068,677
2026-05-06	43.850	43.850	42.600	42.900	41.796	480,514
2026-05-05	42.900	44.050	42.900	43.900	42.770	391,098
2026-05-04	43.050	43.400	42.200	42.850	41.747	432,026
2026-04-30	42.600	42.750	41.800	42.500	41.406	222,450
2026-04-29	42.200	42.700	41.750	42.250	41.163	179,467
2026-04-28	41.550	43.300	40.450	42.600	41.504	489,398
2026-04-27	41.650	41.650	39.900	40.700	39.652	517,095

← NewerPage 2 of 21 · 1,218 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.