Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	43.000	43.000	41.200	41.650	40.578	571,030
2026-04-23	43.200	44.400	41.600	43.050	41.942	748,584
2026-04-22	43.750	44.100	43.000	43.050	41.942	371,202
2026-04-21	45.300	45.300	42.950	43.600	42.478	1,590,280
2026-04-20	45.650	46.100	44.400	44.600	43.452	570,174
2026-04-17	43.500	45.250	42.600	44.850	43.696	755,219
2026-04-16	44.900	44.950	43.000	43.500	42.380	608,436
2026-04-15	45.500	45.800	44.000	44.350	43.208	1,179,943
2026-04-14	42.750	46.950	42.700	46.000	44.816	3,088,346
2026-04-13	42.850	43.600	42.300	42.700	41.601	980,833
2026-04-10	40.150	42.650	39.900	42.500	41.406	1,709,609
2026-04-09	38.700	39.900	38.700	39.500	38.483	451,654
2026-04-08	37.800	40.100	37.800	39.000	37.996	832,183
2026-04-07	37.800	38.150	37.550	37.850	36.876	204,875
2026-04-02	37.450	38.200	37.000	37.950	36.973	360,980
2026-04-01	36.900	37.950	36.450	37.350	36.389	339,000
2026-03-31	36.300	36.700	36.000	36.250	35.317	180,003
2026-03-30	36.750	37.350	36.300	36.550	35.609	177,730
2026-03-27	36.100	37.250	35.950	36.800	35.853	213,902
2026-03-26	36.550	36.650	36.150	36.250	35.317	165,231
2026-03-25	36.850	37.050	36.350	36.550	35.609	94,040
2026-03-24	37.400	37.600	36.500	36.550	35.609	154,000
2026-03-23	36.850	37.050	36.000	36.500	35.561	285,005
2026-03-20	38.000	38.800	37.400	37.400	36.437	363,350
2026-03-19	38.100	38.200	36.800	38.000	37.022	558,024
2026-03-18	36.800	38.850	36.800	38.400	37.412	883,166
2026-03-17	35.550	36.450	35.550	36.450	35.512	280,290
2026-03-16	35.400	35.600	35.100	35.200	34.294	172,653
2026-03-13	35.950	36.000	35.350	35.400	34.489	239,002
2026-03-12	36.600	37.200	35.900	36.250	35.317	258,758
2026-03-11	35.200	36.900	35.200	36.650	35.707	333,470
2026-03-10	35.350	35.350	34.900	35.200	34.294	144,497
2026-03-09	35.300	35.300	34.400	34.550	33.661	398,500
2026-03-06	36.000	36.150	35.250	35.900	34.976	225,265
2026-03-05	35.750	36.600	35.650	36.000	35.073	281,326
2026-03-04	36.350	36.450	35.300	35.500	34.586	490,000
2026-03-03	37.000	37.000	36.350	36.600	35.658	243,100
2026-03-02	36.800	37.100	36.000	37.000	36.048	240,411
2026-02-26	37.550	37.700	37.050	37.250	36.291	254,997
2026-02-25	38.000	38.200	37.450	37.700	36.730	156,886
2026-02-24	37.950	38.250	37.450	38.000	37.022	199,317
2026-02-23	37.200	38.150	37.200	37.950	36.973	275,084
2026-02-11	37.200	37.600	36.950	37.300	36.340	211,315
2026-02-10	37.900	38.400	37.100	37.650	36.681	140,393
2026-02-09	37.500	37.800	36.750	37.050	36.096	176,030
2026-02-06	37.800	37.850	36.200	36.900	35.950	272,002
2026-02-05	38.400	38.900	37.800	38.000	37.022	219,762
2026-02-04	37.500	38.000	37.150	37.900	36.925	142,639
2026-02-03	38.200	38.200	36.850	37.750	36.778	257,503
2026-02-02	38.000	38.000	37.100	37.300	36.340	266,278
2026-01-30	39.500	39.500	38.100	38.100	37.119	258,241
2026-01-29	39.400	40.500	39.100	39.100	38.094	419,199
2026-01-28	39.300	39.700	39.250	39.500	38.483	163,000
2026-01-27	39.950	39.950	38.850	39.250	38.240	234,981
2026-01-26	39.800	39.900	39.300	39.450	38.435	200,784
2026-01-23	39.500	39.750	39.000	39.400	38.386	261,295
2026-01-22	40.150	40.150	39.150	39.400	38.386	322,665
2026-01-21	39.050	39.750	39.050	39.600	38.581	315,000
2026-01-20	40.400	41.050	39.500	40.300	39.263	949,804
2026-01-19	37.400	40.950	37.250	40.950	39.896	1,527,897

← NewerPage 3 of 5 · 242 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.