Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	51.200	51.500	50.900	51.100	48.161	176,070
2025-04-30	50.600	50.800	50.500	50.700	47.784	167,000
2025-04-29	50.500	50.600	50.000	50.400	47.502	153,200
2025-04-28	49.850	50.100	49.850	50.000	47.125	188,000
2025-04-25	49.900	50.000	49.650	49.850	46.983	129,040
2025-04-24	49.400	49.650	49.200	49.300	46.465	139,000
2025-04-23	48.650	49.100	48.400	49.000	46.182	113,160
2025-04-22	47.800	48.050	47.500	47.650	44.910	124,457
2025-04-21	48.800	48.800	48.100	48.100	45.334	167,754
2025-04-18	49.150	49.150	48.500	48.850	46.041	166,010
2025-04-17	49.150	49.150	48.650	48.650	45.852	389,028
2025-04-16	49.500	49.600	49.050	49.250	46.418	332,020
2025-04-15	49.050	49.800	49.050	49.600	46.748	904,382
2025-04-14	50.000	50.900	49.000	49.050	46.229	716,205
2025-04-11	49.700	49.700	48.050	49.300	46.465	397,903
2025-04-10	49.750	49.750	49.100	49.750	46.889	548,000
2025-04-09	46.650	48.650	44.700	45.250	42.648	1,172,300
2025-04-08	47.700	49.450	47.700	47.700	44.957	1,837,594
2025-04-07	53.000	53.000	53.000	53.000	49.952	75,425
2025-04-02	58.500	59.000	58.400	58.800	55.418	169,042
2025-04-01	57.700	58.700	57.700	58.500	55.136	120,020
2025-03-31	58.200	58.200	57.300	57.700	54.382	320,090
2025-03-28	59.800	59.800	58.400	58.600	55.230	204,023
2025-03-27	59.400	60.600	59.400	59.800	56.361	241,050
2025-03-26	59.800	59.800	59.400	59.600	56.172	74,070
2025-03-25	59.700	59.800	59.000	59.300	55.890	88,082
2025-03-24	58.800	59.300	58.800	58.900	55.513	64,100
2025-03-21	59.300	59.300	59.000	59.100	55.701	143,003
2025-03-20	59.200	59.700	59.200	59.400	55.984	152,290
2025-03-19	59.000	59.200	58.900	59.100	55.701	111,020
2025-03-18	59.600	59.600	59.000	59.000	55.607	107,050
2025-03-17	59.800	59.800	58.800	59.100	55.701	162,578
2025-03-14	59.500	59.900	59.300	59.300	55.890	146,377
2025-03-13	60.300	60.300	59.600	59.700	56.267	293,680
2025-03-12	60.200	60.600	60.100	60.100	56.644	263,678
2025-03-11	60.000	60.800	59.400	60.600	57.115	402,076
2025-03-10	61.400	61.700	61.200	61.600	58.057	189,199
2025-03-07	61.500	61.900	61.000	61.300	57.775	183,005
2025-03-06	62.200	62.200	61.300	61.700	58.152	304,390
2025-03-05	60.200	61.900	60.200	61.300	57.775	435,000
2025-03-04	59.500	60.400	59.300	60.200	56.738	160,215
2025-03-03	60.000	60.400	59.700	60.100	56.644	259,050
2025-02-27	60.900	61.000	60.300	60.900	57.398	128,672
2025-02-26	60.700	61.000	60.500	60.700	57.209	121,182
2025-02-25	60.800	60.800	60.200	60.700	57.209	131,545
2025-02-24	61.200	61.300	60.500	60.600	57.115	262,041
2025-02-21	62.000	62.200	61.400	61.600	58.057	205,180
2025-02-20	61.900	62.900	61.900	62.000	58.434	516,640
2025-02-19	61.500	62.500	61.500	61.900	58.340	421,896
2025-02-18	60.400	62.700	60.400	61.500	57.963	1,574,475
2025-02-17	57.400	60.700	57.400	60.400	56.926	917,100
2025-02-14	57.800	58.000	57.700	57.900	54.570	103,026
2025-02-13	57.600	57.900	57.500	57.800	54.476	122,334
2025-02-12	57.600	58.000	57.400	57.700	54.382	250,090
2025-02-11	57.900	58.000	57.500	57.500	54.193	218,054
2025-02-10	57.500	58.000	57.500	57.800	54.476	163,000
2025-02-07	57.700	57.700	57.300	57.700	54.382	118,548
2025-02-06	57.200	57.900	57.200	57.800	54.476	343,040
2025-02-05	56.300	57.000	56.300	56.800	53.534	129,317
2025-02-04	56.700	56.800	56.100	56.100	52.874	144,270

← NewerPage 7 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.