Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	45.350	45.800	45.250	45.700	44.524	112,000
2025-07-25	45.300	45.500	45.200	45.400	44.231	120,198
2025-07-24	45.100	45.350	45.000	45.300	44.134	87,000
2025-07-23	44.650	45.050	44.500	45.000	43.842	131,242
2025-07-22	44.900	45.100	44.500	44.500	43.355	175,000
2025-07-21	45.200	45.200	44.600	44.900	43.744	213,245
2025-07-18	45.550	45.600	45.100	45.200	44.037	160,020
2025-07-17	45.000	45.400	44.950	45.250	44.085	150,900
2025-07-16	45.350	45.350	44.900	44.950	43.793	152,075
2025-07-15	45.200	45.200	44.900	44.950	43.793	102,421
2025-07-14	45.800	45.800	44.850	45.000	43.842	89,691
2025-07-11	45.000	45.350	44.900	45.200	44.037	89,258
2025-07-10	45.300	45.300	44.800	45.000	43.842	121,289
2025-07-09	45.900	46.250	45.800	46.000	43.355	164,000
2025-07-08	46.400	46.400	45.750	45.900	43.260	229,000
2025-07-07	46.800	46.800	46.250	46.400	43.732	264,030
2025-07-04	47.200	47.200	46.900	47.050	44.344	124,109
2025-07-03	47.100	47.400	47.000	47.200	44.486	189,341
2025-07-02	46.850	47.150	46.700	47.000	44.297	116,333
2025-07-01	46.450	46.750	46.450	46.600	43.920	57,339
2025-06-30	47.150	47.150	46.400	46.450	43.779	118,280
2025-06-27	47.150	47.800	47.150	47.300	44.580	82,237
2025-06-26	47.000	47.300	47.000	47.150	44.438	84,200
2025-06-25	46.850	46.900	46.650	46.800	44.109	138,436
2025-06-24	46.950	47.000	46.250	46.650	43.967	151,836
2025-06-23	45.550	46.250	45.000	46.000	43.355	247,403
2025-06-20	46.900	47.000	45.600	45.600	42.978	718,230
2025-06-19	47.950	47.950	46.800	46.900	44.203	324,014
2025-06-18	47.500	47.850	47.500	47.750	45.004	101,360
2025-06-17	47.700	47.800	47.350	47.500	44.768	255,227
2025-06-16	48.350	48.350	47.500	47.750	45.004	389,000
2025-06-13	49.250	49.250	48.700	48.750	45.946	226,197
2025-06-12	49.250	49.350	49.200	49.250	46.418	85,400
2025-06-11	49.150	49.400	49.000	49.250	46.418	176,488
2025-06-10	49.150	49.450	49.000	49.150	46.323	120,524
2025-06-09	48.850	49.200	48.850	48.950	46.135	102,990
2025-06-06	48.900	49.400	48.800	48.850	46.041	86,000
2025-06-05	49.550	49.550	48.700	48.900	46.088	196,393
2025-06-04	49.050	49.300	49.000	49.250	46.418	191,602
2025-06-03	49.350	49.350	48.550	48.950	46.135	142,386
2025-06-02	49.350	49.350	48.650	48.800	45.994	239,020
2025-05-29	49.700	49.750	49.450	49.500	46.653	157,422
2025-05-28	50.300	50.300	49.550	49.650	46.795	172,400
2025-05-27	49.950	50.200	49.850	49.950	47.077	128,095
2025-05-26	50.500	50.600	49.900	49.950	47.077	190,400
2025-05-23	50.000	50.600	49.850	50.300	47.407	34,730
2025-05-22	49.700	49.800	49.650	49.800	46.936	143,600
2025-05-21	49.850	50.000	49.600	49.800	46.936	185,297
2025-05-20	50.200	50.200	49.800	49.850	46.983	227,447
2025-05-19	50.300	50.800	50.000	50.000	47.125	251,086
2025-05-16	50.400	51.000	50.200	50.800	47.879	148,004
2025-05-15	50.600	50.600	49.900	50.400	47.502	197,110
2025-05-14	51.000	51.000	50.100	50.200	47.313	347,005
2025-05-13	51.400	51.700	50.300	50.700	47.784	269,157
2025-05-12	50.800	51.000	50.300	50.700	47.784	307,087
2025-05-09	52.200	52.200	51.500	51.500	48.538	93,238
2025-05-08	51.400	51.700	51.100	51.700	48.727	196,212
2025-05-07	50.600	51.000	50.100	50.800	47.879	178,075
2025-05-06	50.200	50.500	50.100	50.100	47.219	113,020
2025-05-05	51.500	51.600	49.350	50.000	47.125	216,000

← NewerPage 6 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.