Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	35.100	37.700	35.000	37.250	36.291	1,060,886
2026-01-15	34.750	34.900	34.350	34.550	33.661	201,782
2026-01-14	34.400	35.000	34.400	34.900	34.002	187,810
2026-01-13	34.100	34.400	33.850	34.300	33.417	215,905
2026-01-12	34.000	34.200	33.800	33.950	33.076	215,625
2026-01-09	34.400	34.450	33.800	34.000	33.125	256,594
2026-01-08	34.400	34.400	34.000	34.150	33.271	204,796
2026-01-07	34.950	34.950	34.350	34.400	33.515	293,170
2026-01-06	35.150	35.200	34.800	34.950	34.050	284,659
2026-01-05	36.300	36.300	35.150	35.300	34.391	308,890
2026-01-02	36.450	36.650	36.000	36.200	35.268	172,000
2025-12-31	36.700	36.800	36.200	36.450	35.512	138,036
2025-12-30	36.750	36.900	36.700	36.700	35.755	91,597
2025-12-29	37.100	37.300	36.850	36.900	35.950	90,000
2025-12-26	37.500	37.600	36.750	36.800	35.853	257,100
2025-12-24	38.800	38.800	37.300	37.500	36.535	440,067
2025-12-23	37.200	39.000	37.000	38.800	37.801	760,975
2025-12-22	37.400	37.800	36.850	37.200	36.243	117,204
2025-12-19	37.200	37.400	37.000	37.350	36.389	100,000
2025-12-18	37.100	37.500	36.600	37.150	36.194	98,300
2025-12-17	36.800	37.300	36.750	36.750	35.804	72,006
2025-12-16	37.200	37.450	36.700	37.050	36.096	129,327
2025-12-15	37.200	37.200	36.500	37.150	36.194	62,390
2025-12-12	36.950	37.850	36.950	37.450	36.486	100,000
2025-12-11	36.650	37.200	36.500	36.850	35.902	96,500
2025-12-10	36.400	36.800	36.400	36.550	35.609	124,660
2025-12-09	36.600	36.600	36.250	36.450	35.512	84,169
2025-12-08	37.050	37.050	36.550	36.600	35.658	98,428
2025-12-05	37.450	37.650	37.000	37.000	36.048	134,891
2025-12-04	37.600	37.650	37.500	37.550	36.584	80,000
2025-12-03	37.950	38.300	37.800	37.800	36.827	141,125
2025-12-02	38.400	38.500	37.950	38.050	37.071	107,173
2025-12-01	37.600	38.300	37.600	38.000	37.022	120,398
2025-11-28	37.300	37.650	36.900	37.600	36.632	143,310
2025-11-27	37.200	37.850	36.850	36.900	35.950	62,192
2025-11-26	37.250	37.300	37.000	37.100	36.145	57,760
2025-11-25	37.700	37.700	37.000	37.200	36.243	82,839
2025-11-24	37.450	37.850	37.000	37.300	36.340	163,581
2025-11-21	37.500	37.550	36.500	36.800	35.853	304,000
2025-11-20	37.100	38.100	37.100	37.700	36.730	407,218
2025-11-19	36.650	37.200	36.650	37.100	36.145	168,198
2025-11-18	37.000	37.450	36.600	36.600	35.658	392,550
2025-11-17	37.100	37.100	36.650	37.050	36.096	187,905
2025-11-14	36.900	37.100	36.400	36.850	35.902	341,546
2025-11-13	36.000	37.000	35.900	36.950	35.999	290,725
2025-11-12	35.100	36.200	35.100	36.000	35.073	211,617
2025-11-11	35.950	35.950	35.450	35.600	34.684	191,405
2025-11-10	34.400	37.000	34.400	36.050	35.122	773,058
2025-11-07	34.350	34.450	33.700	33.700	32.833	295,820
2025-11-06	34.200	34.450	34.200	34.450	33.563	79,763
2025-11-05	34.700	34.700	33.800	34.000	33.125	347,810
2025-11-04	34.500	34.650	34.250	34.500	33.612	71,029
2025-11-03	35.200	35.250	34.200	34.250	33.368	154,398
2025-10-31	34.400	34.650	34.250	34.550	33.661	132,685
2025-10-30	34.450	34.800	34.150	34.200	33.320	158,820
2025-10-29	34.550	34.800	34.250	34.600	33.709	245,288
2025-10-28	35.000	35.100	34.500	34.600	33.709	186,715
2025-10-27	34.550	34.750	34.250	34.700	33.807	221,400
2025-10-23	34.950	34.950	34.350	34.400	33.515	177,905
2025-10-22	34.650	35.200	34.650	34.950	34.050	411,860

← NewerPage 4 of 21 · 1,216 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.