Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	69.000	69.000	68.400	68.800	44.884	215,820
2022-02-11	69.100	69.300	68.700	69.000	45.014	164,263
2022-02-10	69.400	69.400	68.800	69.100	45.080	269,775
2022-02-09	69.000	69.300	68.700	69.200	45.145	597,102
2022-02-08	67.800	69.300	67.500	68.300	44.558	579,117
2022-02-07	66.800	67.300	66.800	67.200	43.840	177,452
2022-01-26	66.800	66.900	66.400	66.700	43.514	153,472
2022-01-25	66.600	67.200	66.400	66.900	43.644	213,422
2022-01-24	66.700	66.800	66.100	66.600	43.449	258,984
2022-01-21	66.800	67.000	66.600	66.600	43.449	315,337
2022-01-20	67.200	67.200	66.800	67.200	43.840	164,263
2022-01-19	67.200	67.300	66.600	67.100	43.775	92,323
2022-01-18	66.800	67.400	66.800	67.400	43.970	109,109
2022-01-17	67.200	67.400	66.900	67.200	43.840	310,541
2022-01-14	67.600	67.600	66.800	67.300	43.905	332,123
2022-01-13	67.700	67.800	67.400	67.500	44.036	226,611
2022-01-12	68.000	68.000	67.600	67.900	44.297	113,905
2022-01-11	68.000	68.100	67.600	68.000	44.362	195,437
2022-01-10	68.500	68.700	68.000	68.000	44.362	169,059
2022-01-07	68.300	68.600	68.100	68.400	44.623	245,795
2022-01-06	68.100	68.800	68.100	68.400	44.623	130,691
2022-01-05	68.000	69.300	68.000	68.600	44.753	449,625
2022-01-04	68.300	68.300	68.000	68.000	44.362	298,551
2022-01-03	68.500	68.700	67.800	68.000	44.362	193,039
2021-12-30	67.600	68.900	67.600	68.100	44.427	453,222
2021-12-29	67.600	67.800	67.300	67.400	43.970	121,099
2021-12-28	67.500	67.700	67.500	67.500	44.036	128,293
2021-12-27	67.400	67.500	67.100	67.500	44.036	170,258
2021-12-24	67.100	67.500	67.000	67.300	43.905	185,845
2021-12-23	67.400	67.400	67.100	67.100	43.775	86,328
2021-12-22	67.300	67.300	67.000	67.300	43.905	92,323
2021-12-21	67.100	67.200	66.600	67.200	43.840	107,910
2021-12-20	67.400	67.400	66.800	67.100	43.775	106,711
2021-12-17	66.800	67.400	66.800	67.400	43.970	171,457
2021-12-16	67.200	67.200	66.900	67.200	43.840	149,875
2021-12-15	66.900	67.200	66.600	67.200	43.840	133,089
2021-12-14	67.500	67.500	66.600	67.200	43.840	177,452
2021-12-13	67.500	67.500	66.600	67.400	43.970	484,396
2021-12-10	67.500	67.700	67.300	67.400	43.970	342,914
2021-12-09	67.900	68.000	67.500	67.900	44.297	172,656
2021-12-08	67.700	68.200	67.500	67.500	44.036	314,138
2021-12-07	67.900	68.200	67.500	67.600	44.101	205,029
2021-12-06	67.800	68.700	67.600	67.800	44.231	489,192
2021-12-03	67.200	67.600	66.700	67.200	43.840	490,391
2021-12-02	67.600	67.900	67.400	67.800	43.253	302,148
2021-12-01	67.200	67.800	67.000	67.500	43.061	275,770
2021-11-30	67.600	67.600	67.000	67.200	42.870	272,173
2021-11-29	67.000	67.300	66.100	67.000	42.743	806,927
2021-11-26	68.300	68.300	67.300	67.400	42.998	461,615
2021-11-25	68.400	68.500	68.000	68.100	43.444	153,472
2021-11-24	68.200	68.400	67.800	68.000	43.380	360,899
2021-11-23	68.200	68.300	67.800	68.000	43.380	333,322
2021-11-22	68.600	68.800	68.100	68.100	43.444	182,248
2021-11-19	68.100	68.700	68.100	68.500	43.699	278,168
2021-11-18	67.900	68.700	67.800	68.100	43.444	370,491
2021-11-17	68.800	69.000	67.700	67.700	43.189	665,445
2021-11-16	69.400	69.500	68.700	68.800	43.891	275,770
2021-11-15	69.700	70.500	69.100	69.100	44.082	515,570
2021-11-12	69.700	69.700	68.900	69.400	44.274	274,571
2021-11-11	69.200	69.700	69.200	69.200	44.146	213,422

← NewerPage 20 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.