Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	60.000	60.000	59.000	59.200	53.851	287,000
2024-10-28	60.000	60.200	59.600	59.900	54.488	140,000
2024-10-25	60.000	60.400	59.800	60.100	54.670	171,000
2024-10-24	59.400	60.400	59.200	60.000	54.579	167,000
2024-10-23	59.200	59.800	59.200	59.700	54.306	135,000
2024-10-22	59.400	59.400	59.000	59.200	53.851	141,000
2024-10-21	59.600	59.600	59.000	59.400	54.033	296,000
2024-10-18	59.900	59.900	59.600	59.600	54.215	101,000
2024-10-17	59.700	60.000	59.500	59.700	54.306	282,000
2024-10-16	59.700	59.900	59.500	59.700	54.306	268,000
2024-10-15	59.900	60.500	59.600	59.800	54.397	301,000
2024-10-14	60.400	60.400	59.600	59.900	54.488	204,000
2024-10-11	60.600	60.600	59.900	60.000	54.579	273,000
2024-10-09	61.300	61.300	60.400	60.600	55.125	216,000
2024-10-08	61.100	61.800	60.000	61.700	56.126	518,000
2024-10-07	61.800	61.800	61.100	61.400	55.853	204,000
2024-10-04	62.100	62.100	61.400	61.800	56.216	177,000
2024-10-01	62.500	62.500	61.500	62.100	56.489	206,000
2024-09-30	61.200	61.700	61.200	61.600	56.035	99,000
2024-09-27	62.300	62.300	61.500	62.100	56.489	183,000
2024-09-26	62.500	62.500	61.500	61.700	56.126	235,000
2024-09-25	62.500	62.500	62.100	62.400	56.762	78,000
2024-09-24	61.500	62.700	61.500	62.500	56.853	275,000
2024-09-23	61.100	61.500	61.000	61.500	55.944	93,000
2024-09-20	61.100	61.400	61.000	61.000	55.489	76,000
2024-09-19	61.000	61.200	60.800	60.900	55.398	117,000
2024-09-18	61.400	61.600	60.800	61.000	55.489	123,000
2024-09-16	60.900	61.500	60.900	61.500	55.944	91,000
2024-09-13	60.600	60.900	60.300	60.700	55.216	82,000
2024-09-12	60.700	60.700	60.000	60.600	55.125	182,000
2024-09-11	61.000	61.000	60.200	60.300	54.852	176,000
2024-09-10	60.100	61.500	60.000	61.200	55.671	265,000
2024-09-09	60.000	60.100	59.800	60.000	54.579	236,000
2024-09-06	60.500	60.500	60.200	60.300	54.852	129,000
2024-09-05	60.600	61.000	60.300	60.500	55.034	220,000
2024-09-04	61.400	61.400	60.000	60.800	55.307	337,000
2024-09-03	62.300	62.300	61.800	62.000	56.398	91,000
2024-09-02	62.400	62.800	62.100	62.300	56.671	158,000
2024-08-30	61.500	63.000	61.500	63.000	57.308	525,000
2024-08-29	61.400	61.500	61.000	61.500	55.944	117,000
2024-08-28	61.000	61.500	61.000	61.400	55.853	163,000
2024-08-27	61.000	61.100	60.700	60.900	55.398	176,000
2024-08-26	61.200	61.200	60.500	60.500	55.034	590,000
2024-08-23	61.800	61.800	61.100	61.200	55.671	351,000
2024-08-22	62.000	62.300	61.800	61.800	56.216	184,000
2024-08-21	62.000	62.400	61.600	61.900	56.307	203,000
2024-08-20	62.300	62.400	61.800	61.800	56.216	344,000
2024-08-19	62.800	62.800	62.000	62.200	56.580	218,000
2024-08-16	63.100	63.100	62.300	62.300	56.671	248,000
2024-08-15	63.200	63.300	61.900	62.300	56.671	290,000
2024-08-14	62.700	62.900	62.100	62.800	57.126	366,000
2024-08-13	63.300	63.300	61.700	62.100	56.489	596,000
2024-08-12	63.500	63.900	63.300	63.300	57.581	246,000
2024-08-09	64.300	64.300	63.400	63.500	57.763	295,000
2024-08-08	64.000	64.000	63.300	63.600	57.854	202,000
2024-08-07	63.500	64.900	63.100	64.500	58.673	212,000
2024-08-06	64.100	64.900	62.600	63.500	57.763	669,000
2024-08-05	67.400	67.400	64.000	64.400	58.582	685,000
2024-08-02	67.600	67.800	67.200	67.800	61.674	243,000
2024-08-01	68.300	68.300	67.400	67.600	61.492	212,000

← NewerPage 9 of 21 · 1,219 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.