Xxentria Technology Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-03	56.000	56.700	55.500	56.700	53.439	112,050
2025-01-22	55.700	56.300	55.700	56.300	53.062	148,000
2025-01-21	55.800	56.100	55.800	56.100	52.874	105,000
2025-01-20	55.700	56.000	55.500	55.900	52.685	118,000
2025-01-17	55.300	55.700	55.000	55.700	52.497	130,000
2025-01-16	56.100	56.100	55.400	55.400	52.214	212,000
2025-01-15	55.500	56.100	55.300	55.600	52.403	141,000
2025-01-14	55.100	55.600	55.100	55.500	52.308	82,000
2025-01-13	55.500	55.700	54.800	55.300	52.120	207,000
2025-01-10	55.400	55.800	55.000	55.800	52.591	114,000
2025-01-09	56.000	56.200	55.500	55.500	52.308	180,000
2025-01-08	56.000	56.300	55.700	56.100	52.874	228,000
2025-01-07	55.800	56.500	55.500	55.900	52.685	550,000
2025-01-06	54.100	55.800	53.900	55.500	52.308	671,000
2025-01-03	52.800	53.600	52.800	53.100	50.046	280,000
2025-01-02	51.400	53.100	51.400	53.000	49.952	334,000
2024-12-31	51.400	51.600	50.800	51.400	48.444	590,000
2024-12-30	52.400	52.500	51.500	51.800	48.821	533,000
2024-12-27	53.000	53.000	52.400	52.500	49.481	511,000
2024-12-26	53.200	53.500	52.900	53.100	50.046	445,000
2024-12-25	53.700	53.900	53.300	53.400	50.329	188,000
2024-12-24	53.800	54.200	53.400	53.600	50.518	195,000
2024-12-23	53.700	54.000	53.400	53.500	50.423	336,000
2024-12-20	54.800	55.200	53.700	53.700	50.612	337,000
2024-12-19	54.900	55.100	54.600	54.700	51.554	195,000
2024-12-18	55.000	55.100	54.600	54.900	51.743	393,000
2024-12-17	54.700	55.200	54.600	55.100	51.931	139,000
2024-12-16	55.600	55.600	54.500	54.600	51.460	477,000
2024-12-13	56.500	56.500	55.500	55.600	52.403	301,000
2024-12-12	56.500	56.900	56.500	56.600	53.345	173,000
2024-12-11	55.800	56.600	55.600	56.500	53.251	336,000
2024-12-10	55.700	56.300	55.700	55.800	52.591	565,000
2024-12-09	57.600	57.800	57.400	57.400	52.214	695,000
2024-12-06	57.500	57.600	57.300	57.500	52.305	533,000
2024-12-05	57.800	58.100	57.500	57.500	52.305	663,000
2024-12-04	57.800	58.200	57.500	57.600	52.396	512,000
2024-12-03	56.900	57.300	56.700	56.900	51.759	315,000
2024-12-02	56.500	57.000	56.500	56.800	51.668	191,000
2024-11-29	56.100	56.900	56.100	56.400	51.304	288,000
2024-11-28	56.100	56.800	56.000	56.400	51.304	256,000
2024-11-27	56.700	56.800	56.200	56.200	51.122	334,000
2024-11-26	56.000	57.500	55.600	56.600	51.486	1,370,000
2024-11-25	58.100	58.700	55.800	55.800	50.759	4,312,000
2024-11-22	56.900	57.800	56.900	57.800	52.578	203,000
2024-11-21	56.500	56.900	56.000	56.900	51.759	231,000
2024-11-20	56.800	56.800	55.900	56.700	51.577	432,782
2024-11-19	56.100	56.800	56.100	56.800	51.668	255,000
2024-11-18	56.100	56.300	55.800	56.100	51.031	290,000
2024-11-15	56.500	57.200	56.000	56.100	51.031	780,000
2024-11-14	57.400	57.400	56.300	56.300	51.213	562,000
2024-11-13	58.100	58.200	57.400	57.400	52.214	492,000
2024-11-12	59.000	59.000	58.000	58.000	52.760	681,000
2024-11-11	59.300	59.300	59.000	59.000	53.669	253,000
2024-11-08	59.400	59.600	59.100	59.200	53.851	187,000
2024-11-07	59.300	59.600	59.300	59.500	54.124	116,000
2024-11-06	59.200	59.500	59.100	59.300	53.942	126,000
2024-11-05	59.200	59.400	59.200	59.200	53.851	72,000

← NewerPage 8 of 21 · 1,215 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.