Xintec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 489.00 | 506.00 | 459.00 | 463.50 | 463.50 | 20,702,510 |
| 2026-10-21 | 445.00 | 470.50 | 444.50 | 470.50 | 470.50 | 11,471,632 |
| 2026-10-20 | 440.00 | 449.50 | 422.00 | 428.00 | 428.00 | 10,267,850 |
| 2026-10-19 | 401.50 | 440.50 | 399.00 | 438.00 | 438.00 | 10,758,451 |
| 2026-10-16 | 459.00 | 468.00 | 427.50 | 433.50 | 433.50 | 13,330,900 |
| 2026-10-15 | 482.50 | 484.00 | 449.50 | 452.50 | 452.50 | 12,066,990 |
| 2026-10-14 | 472.00 | 508.00 | 465.50 | 499.00 | 499.00 | 14,553,059 |
| 2026-10-13 | 471.00 | 478.00 | 444.00 | 465.50 | 465.50 | 10,098,144 |
| 2026-10-12 | 490.50 | 507.00 | 478.00 | 481.50 | 481.50 | 9,804,846 |
| 2026-10-08 | 491.00 | 512.00 | 481.50 | 497.00 | 497.00 | 8,936,065 |
| 2026-10-07 | 483.00 | 499.50 | 475.50 | 497.00 | 497.00 | 8,068,836 |
| 2026-10-06 | 517.00 | 530.00 | 481.00 | 487.50 | 487.50 | 21,736,320 |
| 2026-10-05 | 478.50 | 505.00 | 471.50 | 498.50 | 498.50 | 3,389,882 |
| 2026-10-02 | 457.00 | 467.50 | 454.00 | 467.50 | 467.50 | 1,241,425 |
| 2026-10-01 | 457.00 | 457.00 | 450.00 | 456.00 | 456.00 | 648,625 |
| 2026-09-30 | 462.00 | 462.00 | 452.00 | 454.50 | 454.50 | 1,129,419 |
| 2026-09-29 | 439.50 | 457.00 | 436.50 | 455.00 | 455.00 | 2,004,273 |
| 2026-09-24 | 462.50 | 464.50 | 442.00 | 449.00 | 449.00 | 14,265,589 |
| 2026-09-23 | 486.00 | 486.00 | 463.00 | 472.00 | 472.00 | 17,556,247 |
| 2026-09-22 | 465.00 | 487.00 | 459.00 | 487.00 | 487.00 | 16,782,099 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 2.5000 TWD |
| 2025-06-24 | 2.5000 TWD |
| 2024-06-24 | 2.0000 TWD |
| 2023-06-20 | 3.0000 TWD |
| 2022-06-15 | 3.0000 TWD |
| 2021-08-31 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.