XAC Automation Corporation 5490
TPEX · Taiwan · Electronic Technology
TWD 25.75+0.15 (+0.59%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 25.75 | +0.59% | TWD 25.70 | TWD 25.80 | TWD 25.55 | 96.41K |
| 2026-10-01 | TWD 25.60 | -0.19% | TWD 25.65 | TWD 25.75 | TWD 25.45 | 265.00K |
| 2026-09-30 | TWD 25.65 | +0.79% | TWD 25.50 | TWD 25.70 | TWD 25.50 | 118.42K |
| 2026-09-29 | TWD 25.45 | 0.00% | TWD 25.65 | TWD 25.75 | TWD 25.35 | 213.00K |
| 2026-09-24 | TWD 25.45 | -0.20% | TWD 25.40 | TWD 25.55 | TWD 25.30 | 142.01K |
| 2026-09-23 | TWD 25.50 | 0.00% | TWD 25.50 | TWD 25.70 | TWD 25.40 | 131.00K |
| 2026-09-22 | TWD 25.50 | -0.97% | TWD 25.75 | TWD 25.75 | TWD 25.50 | 358.00K |
| 2026-09-21 | TWD 25.75 | +1.38% | TWD 25.60 | TWD 25.75 | TWD 25.30 | 253.00K |
| 2026-09-18 | TWD 25.40 | -0.39% | TWD 25.70 | TWD 25.70 | TWD 25.30 | 225.00K |
| 2026-09-17 | TWD 25.50 | +1.39% | TWD 25.25 | TWD 25.50 | TWD 25.25 | 159.00K |
| 2026-09-16 | TWD 25.15 | +0.60% | TWD 25.20 | TWD 25.20 | TWD 25.05 | 135.00K |
| 2026-09-15 | TWD 25.00 | -1.19% | TWD 25.30 | TWD 25.40 | TWD 25.00 | 263.00K |
| 2026-09-14 | TWD 25.30 | -0.20% | TWD 25.35 | TWD 25.55 | TWD 25.10 | 242.05K |
| 2026-09-11 | TWD 25.35 | -1.17% | TWD 25.55 | TWD 25.65 | TWD 25.35 | 380.18K |
| 2026-09-10 | TWD 25.65 | -0.77% | TWD 26.00 | TWD 26.00 | TWD 25.60 | 339.20K |
| 2026-09-09 | TWD 25.85 | 0.00% | TWD 25.85 | TWD 25.95 | TWD 25.65 | 321.01K |
| 2026-09-08 | TWD 25.85 | -0.39% | TWD 26.00 | TWD 26.15 | TWD 25.85 | 276.91K |
| 2026-09-07 | TWD 25.95 | -2.08% | TWD 26.55 | TWD 26.55 | TWD 25.85 | 808.27K |
| 2026-09-04 | TWD 26.50 | -1.12% | TWD 26.85 | TWD 27.10 | TWD 26.35 | 532.00K |
| 2026-09-03 | TWD 26.80 | -2.90% | TWD 27.40 | TWD 27.45 | TWD 26.75 | 1.55M |
| 2026-09-02 | TWD 27.60 | -1.08% | TWD 28.00 | TWD 28.10 | TWD 27.55 | 440.00K |
| 2026-09-01 | TWD 27.90 | +1.09% | TWD 27.60 | TWD 28.00 | TWD 27.55 | 398.02K |
| 2026-08-31 | TWD 27.60 | -1.95% | TWD 28.00 | TWD 28.15 | TWD 27.60 | 572.23K |
| 2026-08-28 | TWD 28.15 | -0.88% | TWD 28.55 | TWD 28.55 | TWD 28.00 | 647.12K |
| 2026-08-27 | TWD 28.40 | -1.90% | TWD 29.10 | TWD 29.10 | TWD 28.40 | 508.20K |
| 2026-08-26 | TWD 28.95 | +0.17% | TWD 29.40 | TWD 29.40 | TWD 28.90 | 393.04K |
| 2026-08-25 | TWD 28.90 | -0.52% | TWD 29.00 | TWD 29.20 | TWD 28.70 | 634.02K |
| 2026-08-24 | TWD 29.05 | -1.02% | TWD 29.40 | TWD 29.65 | TWD 29.00 | 433.01K |
| 2026-08-21 | TWD 29.35 | -2.17% | TWD 30.20 | TWD 30.20 | TWD 29.25 | 883.01K |
| 2026-08-20 | TWD 30.00 | +0.67% | TWD 30.00 | TWD 30.45 | TWD 29.70 | 664.10K |
| 2026-08-19 | TWD 29.80 | -2.13% | TWD 30.00 | TWD 30.60 | TWD 29.80 | 575.80K |
| 2026-08-18 | TWD 30.45 | -2.25% | TWD 31.15 | TWD 31.35 | TWD 30.10 | 681.00K |
| 2026-08-17 | TWD 31.15 | 0.00% | TWD 31.15 | TWD 31.50 | TWD 30.30 | 796.00K |
| 2026-08-14 | TWD 31.15 | +1.63% | TWD 30.75 | TWD 31.35 | TWD 30.35 | 603.01K |
| 2026-08-13 | TWD 30.65 | +0.33% | TWD 31.00 | TWD 31.20 | TWD 30.40 | 801.00K |
| 2026-08-12 | TWD 30.55 | +1.16% | TWD 30.35 | TWD 30.75 | TWD 30.20 | 489.50K |
| 2026-08-11 | TWD 30.20 | -3.82% | TWD 31.00 | TWD 31.05 | TWD 30.05 | 1.13M |
| 2026-08-10 | TWD 31.40 | +2.28% | TWD 30.75 | TWD 31.65 | TWD 30.25 | 1.15M |
| 2026-08-07 | TWD 30.70 | -7.95% | TWD 32.20 | TWD 32.85 | TWD 30.70 | 3.27M |
| 2026-08-06 | TWD 33.35 | +4.22% | TWD 32.00 | TWD 33.35 | TWD 31.80 | 1.73M |
| 2026-08-05 | TWD 32.00 | -4.33% | TWD 32.40 | TWD 33.80 | TWD 31.65 | 5.14M |
| 2026-08-04 | TWD 33.45 | -5.51% | TWD 34.35 | TWD 34.50 | TWD 33.00 | 3.23M |
| 2026-08-03 | TWD 35.40 | +7.11% | TWD 32.80 | TWD 36.35 | TWD 32.30 | 5.10M |
| 2026-07-31 | TWD 33.05 | +5.76% | TWD 32.75 | TWD 33.35 | TWD 31.10 | 1.78M |
| 2026-07-30 | TWD 31.25 | -5.73% | TWD 33.00 | TWD 33.00 | TWD 30.00 | 2.07M |
| 2026-07-29 | TWD 33.15 | +2.79% | TWD 32.60 | TWD 34.95 | TWD 31.65 | 4.22M |
| 2026-07-28 | TWD 32.25 | -1.38% | TWD 32.00 | TWD 32.60 | TWD 31.65 | 858.31K |
| 2026-07-27 | TWD 32.70 | 0.00% | TWD 33.25 | TWD 33.50 | TWD 32.15 | 960.40K |
| 2026-07-24 | TWD 32.70 | -0.15% | TWD 32.80 | TWD 33.80 | TWD 32.10 | 1.23M |
| 2026-07-23 | TWD 32.75 | -2.09% | TWD 34.55 | TWD 35.10 | TWD 32.20 | 2.47M |
| 2026-07-22 | TWD 33.45 | +5.69% | TWD 32.00 | TWD 34.15 | TWD 31.75 | 3.64M |
| 2026-07-21 | TWD 31.65 | +9.14% | TWD 28.85 | TWD 31.80 | TWD 28.85 | 1.25M |
| 2026-07-20 | TWD 29.00 | +2.11% | TWD 28.40 | TWD 29.50 | TWD 27.95 | 618.07K |
| 2026-07-17 | TWD 28.40 | -6.73% | TWD 29.70 | TWD 29.95 | TWD 28.20 | 1.21M |
| 2026-07-16 | TWD 30.45 | -1.30% | TWD 31.00 | TWD 31.00 | TWD 30.25 | 403.04K |
| 2026-07-15 | TWD 30.85 | +4.22% | TWD 29.85 | TWD 31.20 | TWD 29.75 | 1.02M |
| 2026-07-14 | TWD 29.60 | -0.84% | TWD 30.20 | TWD 30.20 | TWD 28.75 | 834.10K |
| 2026-07-13 | TWD 29.85 | -0.33% | TWD 30.30 | TWD 30.50 | TWD 29.75 | 511.54K |
| 2026-07-10 | TWD 29.95 | 0.00% | TWD 29.95 | TWD 29.95 | TWD 29.95 | 0 |
| 2026-07-09 | TWD 29.95 | -1.16% | TWD 30.45 | TWD 30.65 | TWD 29.70 | 660.10K |
| 2026-07-08 | TWD 30.30 | -1.94% | TWD 31.60 | TWD 31.60 | TWD 29.95 | 1.30M |
| 2026-07-07 | TWD 30.90 | +1.64% | TWD 31.00 | TWD 31.50 | TWD 30.30 | 1.92M |
| 2026-07-06 | TWD 30.40 | -0.16% | TWD 30.45 | TWD 32.45 | TWD 30.25 | 4.62M |
| 2026-07-03 | TWD 30.45 | +9.93% | TWD 29.55 | TWD 30.45 | TWD 29.40 | 2.98M |
| 2026-07-02 | TWD 27.70 | -3.99% | TWD 27.35 | TWD 28.20 | TWD 27.30 | 574.19K |
| 2026-07-01 | TWD 28.85 | +1.05% | TWD 28.95 | TWD 29.35 | TWD 28.70 | 623.30K |
| 2026-06-30 | TWD 28.55 | +0.18% | TWD 28.75 | TWD 28.85 | TWD 28.35 | 384.14K |
| 2026-06-29 | TWD 28.50 | -1.04% | TWD 28.95 | TWD 29.00 | TWD 28.20 | 560.01K |
| 2026-06-26 | TWD 28.80 | -1.71% | TWD 29.40 | TWD 29.90 | TWD 28.45 | 763.30K |
| 2026-06-25 | TWD 29.30 | +2.99% | TWD 28.60 | TWD 29.80 | TWD 28.55 | 900.16K |
| 2026-06-24 | TWD 28.45 | +0.89% | TWD 28.10 | TWD 28.50 | TWD 28.05 | 214.01K |
| 2026-06-23 | TWD 28.20 | -1.40% | TWD 28.60 | TWD 28.65 | TWD 28.10 | 447.00K |
| 2026-06-22 | TWD 28.60 | -2.05% | TWD 29.20 | TWD 29.25 | TWD 28.50 | 708.01K |
| 2026-06-18 | TWD 29.20 | -0.34% | TWD 29.45 | TWD 29.50 | TWD 28.85 | 484.01K |
| 2026-06-17 | TWD 29.30 | +0.69% | TWD 29.10 | TWD 29.45 | TWD 28.85 | 313.23K |
| 2026-06-16 | TWD 29.10 | -0.68% | TWD 29.60 | TWD 29.60 | TWD 29.00 | 357.11K |
| 2026-06-15 | TWD 29.30 | +1.74% | TWD 29.10 | TWD 29.40 | TWD 28.85 | 259.08K |
| 2026-06-12 | TWD 28.80 | +1.95% | TWD 28.65 | TWD 28.95 | TWD 28.65 | 233.08K |
| 2026-06-11 | TWD 28.25 | -1.22% | TWD 28.60 | TWD 28.65 | TWD 27.90 | 508.20K |
| 2026-06-10 | TWD 28.60 | -0.52% | TWD 28.85 | TWD 29.40 | TWD 28.50 | 468.06K |
| 2026-06-09 | TWD 28.75 | +1.77% | TWD 28.30 | TWD 28.80 | TWD 28.25 | 290.13K |
| 2026-06-08 | TWD 28.25 | -3.09% | TWD 27.90 | TWD 28.50 | TWD 27.25 | 617.33K |
| 2026-06-05 | TWD 29.15 | -1.69% | TWD 29.50 | TWD 29.60 | TWD 29.00 | 602.04K |
| 2026-06-04 | TWD 29.65 | -2.63% | TWD 30.15 | TWD 30.45 | TWD 29.65 | 754.04K |
| 2026-06-03 | TWD 30.45 | +3.92% | TWD 29.95 | TWD 31.40 | TWD 29.95 | 1.38M |
| 2026-06-02 | TWD 29.30 | +0.17% | TWD 29.15 | TWD 29.35 | TWD 28.75 | 602.18K |
| 2026-06-01 | TWD 29.25 | +1.56% | TWD 28.75 | TWD 29.45 | TWD 28.45 | 620.03K |
| 2026-05-29 | TWD 28.80 | -0.52% | TWD 29.15 | TWD 29.40 | TWD 28.70 | 586.08K |
| 2026-05-28 | TWD 28.95 | +0.70% | TWD 28.90 | TWD 29.45 | TWD 28.70 | 446.01K |
| 2026-05-27 | TWD 28.75 | -1.54% | TWD 29.25 | TWD 29.45 | TWD 28.75 | 436.03K |