Xxentria Technology Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 69.200 | 69.700 | 69.200 | 69.200 | 44.146 | 213,422 |
| 2021-11-10 | 69.400 | 69.500 | 68.900 | 68.900 | 43.955 | 179,850 |
| 2021-11-09 | 69.100 | 69.300 | 68.900 | 69.300 | 44.210 | 332,123 |
| 2021-11-08 | 69.900 | 69.900 | 68.800 | 69.500 | 44.337 | 420,849 |
| 2021-11-05 | 70.000 | 70.100 | 69.500 | 70.100 | 44.720 | 345,312 |
| 2021-11-04 | 70.400 | 70.400 | 69.600 | 70.400 | 44.912 | 351,307 |
| 2021-11-03 | 70.100 | 70.800 | 69.800 | 70.400 | 44.912 | 473,605 |
| 2021-11-02 | 70.100 | 70.500 | 69.000 | 70.100 | 44.720 | 372,889 |
| 2021-11-01 | 67.800 | 70.000 | 67.800 | 69.700 | 44.465 | 604,296 |
| 2021-10-29 | 67.700 | 68.200 | 67.500 | 67.600 | 43.125 | 130,691 |
| 2021-10-28 | 68.000 | 68.100 | 67.600 | 67.600 | 43.125 | 135,487 |
| 2021-10-27 | 68.100 | 68.100 | 67.400 | 68.100 | 43.444 | 197,835 |
| 2021-10-26 | 68.100 | 68.500 | 67.400 | 68.100 | 43.444 | 254,188 |
| 2021-10-25 | 68.600 | 68.600 | 67.800 | 68.100 | 43.444 | 176,253 |
| 2021-10-22 | 68.500 | 68.500 | 67.900 | 68.000 | 43.380 | 314,138 |
| 2021-10-21 | 68.500 | 69.200 | 68.400 | 68.700 | 43.827 | 444,829 |
← NewerPage 21 of 21 · 1,216 trading days
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.