Xintec Inc. 3374
TPEX · Taiwan · Electronic Technology
TWD 456.00+1.50 (+0.33%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 456.00 | +0.33% | TWD 457.00 | TWD 457.00 | TWD 450.00 | 648.63K |
| 2026-09-30 | TWD 454.50 | -0.11% | TWD 462.00 | TWD 462.00 | TWD 452.00 | 1.13M |
| 2026-09-29 | TWD 455.00 | +1.34% | TWD 439.50 | TWD 457.00 | TWD 436.50 | 2.00M |
| 2026-09-24 | TWD 449.00 | -4.87% | TWD 462.50 | TWD 464.50 | TWD 442.00 | 14.27M |
| 2026-09-23 | TWD 472.00 | -3.08% | TWD 486.00 | TWD 486.00 | TWD 463.00 | 17.56M |
| 2026-09-22 | TWD 487.00 | +9.93% | TWD 465.00 | TWD 487.00 | TWD 459.00 | 16.78M |
| 2026-09-21 | TWD 443.00 | -0.34% | TWD 451.50 | TWD 456.00 | TWD 432.00 | 9.76M |
| 2026-09-18 | TWD 444.50 | +3.61% | TWD 440.00 | TWD 444.50 | TWD 418.50 | 13.51M |
| 2026-09-17 | TWD 429.00 | +1.18% | TWD 429.00 | TWD 445.00 | TWD 423.00 | 12.88M |
| 2026-09-16 | TWD 424.00 | +3.79% | TWD 417.00 | TWD 436.00 | TWD 410.50 | 12.88M |
| 2026-09-15 | TWD 408.50 | -4.89% | TWD 429.00 | TWD 430.50 | TWD 407.00 | 7.90M |
| 2026-09-14 | TWD 429.50 | -7.34% | TWD 440.00 | TWD 447.50 | TWD 417.50 | 17.34M |
| 2026-09-11 | TWD 463.50 | -5.02% | TWD 472.00 | TWD 496.00 | TWD 463.00 | 15.18M |
| 2026-09-10 | TWD 488.00 | +1.99% | TWD 481.00 | TWD 494.00 | TWD 476.00 | 3.01M |
| 2026-09-09 | TWD 478.50 | +0.74% | TWD 471.00 | TWD 487.00 | TWD 471.00 | 2.37M |
| 2026-09-08 | TWD 475.00 | +1.17% | TWD 474.00 | TWD 482.50 | TWD 456.00 | 3.39M |
| 2026-09-07 | TWD 469.50 | +9.19% | TWD 448.00 | TWD 472.50 | TWD 436.00 | 4.56M |
| 2026-09-04 | TWD 430.00 | +7.50% | TWD 420.00 | TWD 430.00 | TWD 403.00 | 4.76M |
| 2026-09-03 | TWD 400.00 | -4.65% | TWD 420.00 | TWD 424.00 | TWD 393.00 | 4.52M |
| 2026-09-02 | TWD 419.50 | -0.47% | TWD 418.00 | TWD 430.00 | TWD 413.00 | 3.66M |
| 2026-09-01 | TWD 421.50 | -0.24% | TWD 422.50 | TWD 431.00 | TWD 412.00 | 21.96M |
| 2026-08-31 | TWD 422.50 | +9.46% | TWD 390.50 | TWD 424.50 | TWD 388.50 | 41.59M |
| 2026-08-28 | TWD 386.00 | +9.97% | TWD 352.00 | TWD 386.00 | TWD 350.00 | 28.79M |
| 2026-08-27 | TWD 351.00 | +5.25% | TWD 335.00 | TWD 362.50 | TWD 331.00 | 20.88M |
| 2026-08-26 | TWD 333.50 | +7.23% | TWD 308.00 | TWD 340.00 | TWD 305.00 | 19.63M |
| 2026-08-25 | TWD 311.00 | +2.81% | TWD 299.00 | TWD 311.00 | TWD 289.00 | 9.50M |
| 2026-08-24 | TWD 302.50 | -1.31% | TWD 302.00 | TWD 312.50 | TWD 299.00 | 6.33M |
| 2026-08-21 | TWD 306.50 | +0.99% | TWD 304.00 | TWD 316.00 | TWD 298.50 | 13.89M |
| 2026-08-20 | TWD 303.50 | +1.51% | TWD 321.00 | TWD 328.50 | TWD 294.50 | 27.90M |
| 2026-08-19 | TWD 299.00 | -2.45% | TWD 296.00 | TWD 306.50 | TWD 294.00 | 11.59M |
| 2026-08-18 | TWD 306.50 | +4.79% | TWD 291.00 | TWD 321.50 | TWD 288.00 | 26.56M |
| 2026-08-17 | TWD 292.50 | -10.00% | TWD 299.50 | TWD 301.00 | TWD 292.50 | 13.04M |
| 2026-08-14 | TWD 325.00 | 0.00% | TWD 327.50 | TWD 346.50 | TWD 318.00 | 18.27M |
| 2026-08-13 | TWD 325.00 | -1.52% | TWD 333.50 | TWD 341.00 | TWD 324.50 | 13.47M |
| 2026-08-12 | TWD 330.00 | -1.20% | TWD 332.00 | TWD 338.00 | TWD 324.00 | 10.57M |
| 2026-08-11 | TWD 334.00 | -0.89% | TWD 341.00 | TWD 351.50 | TWD 324.00 | 19.60M |
| 2026-08-10 | TWD 337.00 | +9.95% | TWD 325.50 | TWD 337.00 | TWD 325.50 | 5.36M |
| 2026-08-07 | TWD 306.50 | -3.01% | TWD 310.00 | TWD 330.00 | TWD 301.00 | 11.98M |
| 2026-08-06 | TWD 316.00 | +0.96% | TWD 313.00 | TWD 317.50 | TWD 304.00 | 9.20M |
| 2026-08-05 | TWD 313.00 | +1.13% | TWD 324.00 | TWD 340.00 | TWD 310.50 | 19.81M |
| 2026-08-04 | TWD 309.50 | +1.64% | TWD 324.00 | TWD 324.00 | TWD 303.00 | 17.54M |
| 2026-08-03 | TWD 304.50 | +9.93% | TWD 290.50 | TWD 304.50 | TWD 287.50 | 4.04M |
| 2026-07-31 | TWD 277.00 | +9.92% | TWD 277.00 | TWD 277.00 | TWD 277.00 | 1.99M |
| 2026-07-30 | TWD 252.00 | -9.84% | TWD 265.00 | TWD 279.50 | TWD 252.00 | 15.69M |
| 2026-07-29 | TWD 279.50 | -9.98% | TWD 308.50 | TWD 308.50 | TWD 279.50 | 10.43M |
| 2026-07-28 | TWD 310.50 | -10.00% | TWD 313.00 | TWD 321.50 | TWD 310.50 | 9.73M |
| 2026-07-27 | TWD 345.00 | -5.48% | TWD 365.00 | TWD 375.00 | TWD 330.50 | 22.27M |
| 2026-07-24 | TWD 365.00 | -9.43% | TWD 391.00 | TWD 401.00 | TWD 363.00 | 21.42M |
| 2026-07-23 | TWD 403.00 | -3.59% | TWD 411.00 | TWD 418.50 | TWD 393.50 | 25.28M |
| 2026-07-22 | TWD 418.00 | +10.00% | TWD 395.50 | TWD 418.00 | TWD 387.50 | 33.51M |
| 2026-07-21 | TWD 380.00 | +9.99% | TWD 351.00 | TWD 380.00 | TWD 343.50 | 19.09M |
| 2026-07-20 | TWD 345.50 | -3.63% | TWD 361.00 | TWD 362.50 | TWD 332.00 | 14.80M |
| 2026-07-17 | TWD 358.50 | -9.24% | TWD 369.00 | TWD 390.50 | TWD 355.50 | 20.52M |
| 2026-07-16 | TWD 395.00 | -1.74% | TWD 413.00 | TWD 418.00 | TWD 383.00 | 31.48M |
| 2026-07-15 | TWD 402.00 | +9.99% | TWD 392.00 | TWD 402.00 | TWD 392.00 | 5.95M |
| 2026-07-14 | TWD 365.50 | +2.09% | TWD 358.00 | TWD 370.00 | TWD 337.50 | 21.11M |
| 2026-07-13 | TWD 358.00 | +0.42% | TWD 371.50 | TWD 378.00 | TWD 345.00 | 28.07M |
| 2026-07-10 | TWD 356.50 | 0.00% | TWD 356.50 | TWD 356.50 | TWD 356.50 | 0 |
| 2026-07-09 | TWD 356.50 | +9.86% | TWD 344.50 | TWD 356.50 | TWD 343.50 | 13.69M |
| 2026-07-08 | TWD 324.50 | +10.00% | TWD 313.00 | TWD 324.50 | TWD 312.00 | 16.58M |
| 2026-07-07 | TWD 295.00 | -8.39% | TWD 325.50 | TWD 328.00 | TWD 292.50 | 16.17M |
| 2026-07-06 | TWD 322.00 | +2.88% | TWD 330.00 | TWD 344.00 | TWD 318.50 | 21.06M |
| 2026-07-03 | TWD 313.00 | -0.95% | TWD 306.00 | TWD 321.50 | TWD 300.00 | 12.90M |
| 2026-07-02 | TWD 316.00 | +3.95% | TWD 295.00 | TWD 316.00 | TWD 285.50 | 15.36M |
| 2026-07-01 | TWD 304.00 | +6.11% | TWD 292.00 | TWD 307.50 | TWD 286.00 | 17.26M |
| 2026-06-30 | TWD 286.50 | +1.96% | TWD 295.00 | TWD 297.00 | TWD 285.00 | 7.46M |
| 2026-06-29 | TWD 281.00 | +0.54% | TWD 280.00 | TWD 293.50 | TWD 273.00 | 8.96M |
| 2026-06-26 | TWD 279.50 | -7.30% | TWD 297.50 | TWD 313.00 | TWD 276.50 | 15.69M |
| 2026-06-25 | TWD 301.50 | -3.37% | TWD 317.50 | TWD 317.50 | TWD 298.00 | 14.27M |
| 2026-06-24 | TWD 312.00 | +2.80% | TWD 296.50 | TWD 315.00 | TWD 286.00 | 29.65M |
| 2026-06-23 | TWD 303.50 | +9.96% | TWD 294.00 | TWD 303.50 | TWD 288.00 | 28.62M |
| 2026-06-22 | TWD 276.00 | +9.96% | TWD 263.00 | TWD 276.00 | TWD 263.00 | 10.69M |
| 2026-06-18 | TWD 251.00 | +2.66% | TWD 243.50 | TWD 254.00 | TWD 242.00 | 6.36M |
| 2026-06-17 | TWD 244.50 | +4.26% | TWD 232.00 | TWD 245.00 | TWD 229.00 | 4.25M |
| 2026-06-16 | TWD 234.50 | -2.29% | TWD 245.50 | TWD 245.50 | TWD 232.50 | 3.89M |
| 2026-06-15 | TWD 240.00 | +3.00% | TWD 239.50 | TWD 245.00 | TWD 238.00 | 3.63M |
| 2026-06-12 | TWD 233.00 | +4.48% | TWD 233.50 | TWD 237.00 | TWD 230.00 | 3.78M |
| 2026-06-11 | TWD 223.00 | -0.67% | TWD 222.00 | TWD 226.00 | TWD 215.50 | 5.06M |
| 2026-06-10 | TWD 224.50 | -6.85% | TWD 236.00 | TWD 240.00 | TWD 224.50 | 5.27M |
| 2026-06-09 | TWD 241.00 | +3.43% | TWD 234.50 | TWD 242.00 | TWD 229.00 | 5.30M |
| 2026-06-08 | TWD 233.00 | -5.48% | TWD 222.00 | TWD 235.50 | TWD 222.00 | 7.60M |
| 2026-06-05 | TWD 246.50 | -2.95% | TWD 248.00 | TWD 250.50 | TWD 234.00 | 10.77M |
| 2026-06-04 | TWD 254.00 | -7.80% | TWD 270.00 | TWD 270.00 | TWD 250.00 | 17.56M |
| 2026-06-03 | TWD 275.50 | +8.25% | TWD 259.50 | TWD 279.50 | TWD 259.00 | 32.56M |
| 2026-06-02 | TWD 254.50 | -2.30% | TWD 261.50 | TWD 262.50 | TWD 246.50 | 11.56M |
| 2026-06-01 | TWD 260.50 | +0.58% | TWD 262.00 | TWD 265.00 | TWD 253.00 | 15.08M |
| 2026-05-29 | TWD 259.00 | +1.57% | TWD 264.00 | TWD 269.00 | TWD 257.50 | 17.85M |
| 2026-05-28 | TWD 255.00 | +1.80% | TWD 259.50 | TWD 275.50 | TWD 248.50 | 36.70M |
| 2026-05-27 | TWD 250.50 | -1.96% | TWD 259.00 | TWD 262.50 | TWD 248.00 | 11.07M |
| 2026-05-26 | TWD 255.50 | -0.97% | TWD 263.50 | TWD 263.50 | TWD 248.00 | 11.41M |