Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	34.650	35.200	34.650	34.950	34.050	411,860
2025-10-21	34.400	34.700	34.200	34.500	33.612	214,646
2025-10-20	34.350	34.550	34.150	34.200	33.320	175,369
2025-10-17	34.150	34.600	34.150	34.350	33.466	133,627
2025-10-16	34.500	34.800	34.300	34.700	33.807	280,390
2025-10-15	34.550	34.550	34.000	34.400	33.515	314,710
2025-10-14	35.600	35.750	34.450	34.500	33.612	353,520
2025-10-13	34.950	35.400	34.350	35.050	34.148	381,409
2025-10-09	36.250	36.400	35.600	35.650	34.732	628,250
2025-10-08	36.800	36.800	36.150	36.250	35.317	247,642
2025-10-07	37.200	37.200	36.350	36.600	35.658	579,823
2025-10-03	39.150	39.150	37.200	37.450	36.486	925,272
2025-10-02	38.650	39.500	38.650	39.050	38.045	135,671
2025-10-01	38.700	39.000	38.450	38.850	37.850	95,805
2025-09-30	38.600	38.800	38.050	38.750	37.753	107,736
2025-09-29	38.800	38.800	38.800	38.800	37.801	0
2025-09-26	39.600	39.600	38.750	38.800	37.801	214,199
2025-09-25	39.400	39.950	39.400	39.600	38.581	245,247
2025-09-24	39.400	39.800	39.250	39.500	38.483	228,904
2025-09-23	39.100	39.400	38.650	39.200	38.191	226,132
2025-09-22	39.250	39.250	38.700	38.800	37.801	194,667
2025-09-19	38.250	39.600	38.000	39.250	38.240	564,992
2025-09-18	37.800	38.250	37.800	37.950	36.973	194,731
2025-09-17	38.150	38.300	37.750	37.750	36.778	325,070
2025-09-16	38.350	38.350	38.000	38.150	37.168	150,856
2025-09-15	38.250	38.650	38.250	38.350	37.363	136,027
2025-09-12	38.450	38.550	38.000	38.250	37.265	419,429
2025-09-11	39.150	39.200	38.350	38.450	37.460	380,306
2025-09-10	39.400	39.400	38.800	39.200	38.191	500,980
2025-09-09	39.700	39.700	39.200	39.400	38.386	401,597
2025-09-08	40.250	40.300	39.600	39.700	38.678	575,064
2025-09-05	40.700	41.000	40.400	40.400	39.360	126,007
2025-09-04	40.100	40.700	40.100	40.550	39.506	188,415
2025-09-03	40.500	40.500	40.150	40.300	39.263	287,399
2025-09-02	41.100	41.100	40.700	40.750	39.701	123,261
2025-09-01	41.000	41.350	40.950	41.100	40.042	191,200
2025-08-29	41.950	41.950	41.150	41.200	40.140	177,050
2025-08-28	41.450	41.950	41.350	41.550	40.481	144,093
2025-08-27	41.050	41.350	40.750	41.200	40.140	241,485
2025-08-26	41.100	41.100	40.700	40.700	39.652	334,766
2025-08-25	41.050	41.300	41.000	41.100	40.042	117,352
2025-08-22	41.300	41.300	40.750	40.900	39.847	202,052
2025-08-21	41.200	41.800	41.150	41.300	40.237	173,199
2025-08-20	41.500	41.500	40.750	41.250	40.188	367,355
2025-08-19	42.750	42.850	41.800	41.900	40.822	610,105
2025-08-18	43.000	43.050	42.700	42.700	41.601	216,398
2025-08-15	43.200	43.200	42.850	43.000	41.893	255,100
2025-08-14	43.100	43.450	43.100	43.200	42.088	175,094
2025-08-13	43.400	43.650	42.800	43.100	41.991	292,000
2025-08-12	43.500	43.600	42.750	43.400	42.283	408,280
2025-08-11	44.500	44.500	43.600	43.700	42.575	814,999
2025-08-08	46.200	46.200	45.500	45.500	44.329	218,363
2025-08-07	46.200	46.450	46.200	46.200	45.011	83,578
2025-08-06	46.250	46.300	46.050	46.200	45.011	35,500
2025-08-05	46.400	46.400	46.150	46.250	45.060	56,000
2025-08-04	45.550	46.500	45.400	46.350	45.157	230,150
2025-08-01	44.800	44.800	44.800	44.800	43.647	0
2025-07-31	45.300	45.300	44.600	44.800	43.647	215,247
2025-07-30	45.250	45.350	45.200	45.300	44.134	75,000
2025-07-29	45.700	45.750	45.100	45.250	44.085	89,409

← NewerPage 5 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.