Xxtechec Co., Ltd. 8477
TPEX · Taiwan · Retail Trade
TWD 14.00-0.20 (-1.41%)
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 14.00 | -1.41% | TWD 14.20 | TWD 14.20 | TWD 14.00 | 5.00K |
| 2026-10-01 | TWD 14.20 | +0.71% | TWD 14.00 | TWD 14.20 | TWD 14.00 | 6.00K |
| 2026-09-30 | TWD 14.10 | 0.00% | TWD 14.10 | TWD 14.35 | TWD 14.10 | 12.00K |
| 2026-09-29 | TWD 14.10 | -1.74% | TWD 13.90 | TWD 14.10 | TWD 13.90 | 9.00K |
| 2026-09-24 | TWD 14.35 | -1.03% | TWD 14.40 | TWD 14.40 | TWD 14.35 | 6.00K |
| 2026-09-23 | TWD 14.50 | +1.75% | TWD 14.25 | TWD 14.50 | TWD 14.25 | 32.00K |
| 2026-09-22 | TWD 14.25 | -4.68% | TWD 14.25 | TWD 14.45 | TWD 14.20 | 60.28K |
| 2026-09-21 | TWD 14.95 | -0.33% | TWD 15.00 | TWD 15.05 | TWD 14.95 | 28.00K |
| 2026-09-18 | TWD 15.00 | 0.00% | TWD 15.00 | TWD 15.00 | TWD 14.95 | 6.00K |
| 2026-09-17 | TWD 15.00 | -0.99% | TWD 15.00 | TWD 15.15 | TWD 15.00 | 13.00K |
| 2026-09-16 | TWD 15.15 | -0.66% | TWD 15.15 | TWD 15.15 | TWD 15.15 | 1.01K |
| 2026-09-15 | TWD 15.25 | -0.33% | TWD 15.05 | TWD 15.25 | TWD 15.05 | 5.00K |
| 2026-09-14 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.30 | TWD 15.30 | 6.00K |
| 2026-09-11 | TWD 15.30 | -0.97% | TWD 15.05 | TWD 15.30 | TWD 15.05 | 19.00K |
| 2026-09-10 | TWD 15.45 | +0.32% | TWD 15.20 | TWD 15.45 | TWD 15.05 | 9.00K |
| 2026-09-09 | TWD 15.40 | 0.00% | TWD 15.40 | TWD 15.40 | TWD 15.05 | 15.00K |
| 2026-09-08 | TWD 15.40 | +1.32% | TWD 15.20 | TWD 15.40 | TWD 15.20 | 25.00K |
| 2026-09-07 | TWD 15.20 | -0.33% | TWD 14.90 | TWD 15.20 | TWD 14.90 | 24.00K |
| 2026-09-04 | TWD 15.25 | -0.33% | TWD 15.25 | TWD 15.25 | TWD 15.05 | 8.00K |
| 2026-09-03 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.30 | TWD 15.30 | 1.00K |
| 2026-09-02 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.30 | TWD 15.30 | 5.00K |
| 2026-09-01 | TWD 15.30 | -0.33% | TWD 15.35 | TWD 15.35 | TWD 15.00 | 22.00K |
| 2026-08-31 | TWD 15.35 | -0.65% | TWD 15.50 | TWD 15.50 | TWD 15.30 | 11.00K |
| 2026-08-28 | TWD 15.45 | 0.00% | TWD 15.00 | TWD 15.45 | TWD 15.00 | 6.00K |
| 2026-08-27 | TWD 15.45 | -0.64% | TWD 15.55 | TWD 15.55 | TWD 15.45 | 14.00K |
| 2026-08-26 | TWD 15.55 | -0.32% | TWD 15.50 | TWD 15.55 | TWD 15.45 | 23.24K |
| 2026-08-25 | TWD 15.60 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.50 | 21.00K |
| 2026-08-24 | TWD 15.60 | -0.32% | TWD 15.70 | TWD 15.70 | TWD 15.60 | 15.00K |
| 2026-08-21 | TWD 15.65 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.65 | 17.00K |
| 2026-08-20 | TWD 15.65 | -1.57% | TWD 15.75 | TWD 15.80 | TWD 15.65 | 24.00K |
| 2026-08-19 | TWD 15.90 | +0.63% | TWD 15.80 | TWD 15.90 | TWD 15.70 | 5.00K |
| 2026-08-18 | TWD 15.80 | +0.64% | TWD 15.70 | TWD 15.80 | TWD 15.40 | 21.01K |
| 2026-08-17 | TWD 15.70 | -1.57% | TWD 15.70 | TWD 15.80 | TWD 15.70 | 20.01K |
| 2026-08-14 | TWD 15.95 | 0.00% | TWD 16.00 | TWD 16.15 | TWD 15.90 | 31.00K |
| 2026-08-13 | TWD 15.95 | +1.92% | TWD 16.10 | TWD 16.10 | TWD 15.55 | 40.00K |
| 2026-08-12 | TWD 15.65 | -1.57% | TWD 15.90 | TWD 15.90 | TWD 15.65 | 22.18K |
| 2026-08-11 | TWD 15.90 | 0.00% | TWD 15.95 | TWD 15.95 | TWD 15.50 | 36.00K |
| 2026-08-10 | TWD 15.90 | +1.60% | TWD 15.95 | TWD 15.95 | TWD 15.75 | 16.00K |
| 2026-08-07 | TWD 15.65 | -0.32% | TWD 15.95 | TWD 16.00 | TWD 15.65 | 10.00K |
| 2026-08-06 | TWD 15.70 | -1.26% | TWD 15.55 | TWD 15.70 | TWD 15.50 | 3.00K |
| 2026-08-05 | TWD 15.90 | -0.31% | TWD 15.95 | TWD 15.95 | TWD 15.45 | 32.00K |
| 2026-08-04 | TWD 15.95 | +3.57% | TWD 15.60 | TWD 16.20 | TWD 15.60 | 32.00K |
| 2026-08-03 | TWD 15.40 | -3.14% | TWD 15.40 | TWD 15.75 | TWD 15.00 | 20.40K |
| 2026-07-31 | TWD 15.90 | +3.58% | TWD 15.50 | TWD 15.90 | TWD 15.50 | 9.00K |
| 2026-07-30 | TWD 15.35 | +1.99% | TWD 15.05 | TWD 15.35 | TWD 14.90 | 23.00K |
| 2026-07-29 | TWD 15.05 | -4.14% | TWD 15.30 | TWD 15.30 | TWD 14.70 | 136.00K |
| 2026-07-28 | TWD 15.70 | 0.00% | TWD 15.50 | TWD 15.70 | TWD 15.50 | 9.06K |
| 2026-07-27 | TWD 15.70 | -0.32% | TWD 15.70 | TWD 15.70 | TWD 15.70 | 7.00K |
| 2026-07-24 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.75 | 0 |
| 2026-07-23 | TWD 15.75 | +0.32% | TWD 15.90 | TWD 15.90 | TWD 15.30 | 13.00K |
| 2026-07-22 | TWD 15.70 | +0.32% | TWD 16.00 | TWD 16.00 | TWD 15.25 | 16.00K |
| 2026-07-21 | TWD 15.65 | +2.96% | TWD 15.35 | TWD 15.65 | TWD 15.35 | 22.00K |
| 2026-07-20 | TWD 15.20 | +1.33% | TWD 15.20 | TWD 15.20 | TWD 15.10 | 32.00K |
| 2026-07-17 | TWD 15.00 | -5.06% | TWD 15.80 | TWD 15.80 | TWD 15.00 | 123.00K |
| 2026-07-16 | TWD 15.80 | -1.86% | TWD 15.70 | TWD 16.10 | TWD 15.70 | 15.00K |
| 2026-07-15 | TWD 16.10 | +0.63% | TWD 15.70 | TWD 16.10 | TWD 15.70 | 13.00K |
| 2026-07-14 | TWD 16.00 | +0.63% | TWD 15.60 | TWD 16.35 | TWD 15.60 | 35.00K |
| 2026-07-13 | TWD 15.90 | -1.55% | TWD 16.50 | TWD 16.50 | TWD 15.30 | 78.00K |
| 2026-07-10 | TWD 16.15 | 0.00% | TWD 16.15 | TWD 16.15 | TWD 16.15 | 0 |
| 2026-07-09 | TWD 16.15 | +0.94% | TWD 15.60 | TWD 16.30 | TWD 15.60 | 43.00K |
| 2026-07-08 | TWD 16.00 | +0.63% | TWD 15.70 | TWD 16.00 | TWD 15.70 | 14.02K |
| 2026-07-07 | TWD 15.90 | -0.63% | TWD 16.00 | TWD 16.00 | TWD 15.55 | 72.00K |
| 2026-07-06 | TWD 16.00 | -0.62% | TWD 16.65 | TWD 16.65 | TWD 15.75 | 37.00K |
| 2026-07-03 | TWD 16.10 | +0.63% | TWD 15.75 | TWD 16.20 | TWD 15.70 | 29.15K |
| 2026-07-02 | TWD 16.00 | -1.23% | TWD 16.10 | TWD 16.45 | TWD 15.70 | 56.00K |
| 2026-07-01 | TWD 16.20 | -2.11% | TWD 16.15 | TWD 16.35 | TWD 16.10 | 43.00K |
| 2026-06-30 | TWD 16.55 | +0.30% | TWD 16.70 | TWD 16.85 | TWD 16.10 | 52.00K |
| 2026-06-29 | TWD 16.50 | +3.13% | TWD 16.00 | TWD 16.50 | TWD 16.00 | 28.00K |
| 2026-06-26 | TWD 16.00 | -4.48% | TWD 16.50 | TWD 16.80 | TWD 15.90 | 88.00K |
| 2026-06-25 | TWD 16.75 | -4.29% | TWD 17.85 | TWD 17.85 | TWD 16.75 | 87.30K |
| 2026-06-24 | TWD 17.50 | -2.78% | TWD 17.15 | TWD 17.90 | TWD 17.15 | 17.00K |
| 2026-06-23 | TWD 18.00 | +1.12% | TWD 17.80 | TWD 19.00 | TWD 17.60 | 40.00K |
| 2026-06-22 | TWD 17.80 | +3.49% | TWD 17.40 | TWD 17.80 | TWD 17.30 | 61.01K |
| 2026-06-18 | TWD 17.20 | +2.38% | TWD 16.85 | TWD 17.40 | TWD 16.85 | 56.00K |
| 2026-06-17 | TWD 16.80 | +0.60% | TWD 16.70 | TWD 16.80 | TWD 16.50 | 37.01K |
| 2026-06-16 | TWD 16.70 | -0.60% | TWD 16.80 | TWD 17.00 | TWD 16.70 | 30.00K |
| 2026-06-15 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.45 | 45.00K |
| 2026-06-12 | TWD 16.80 | 0.00% | TWD 16.90 | TWD 17.65 | TWD 16.80 | 51.00K |
| 2026-06-11 | TWD 16.80 | -8.20% | TWD 16.65 | TWD 17.90 | TWD 16.60 | 104.10K |
| 2026-06-10 | TWD 18.30 | -2.66% | TWD 18.80 | TWD 18.90 | TWD 16.95 | 118.00K |
| 2026-06-09 | TWD 18.80 | +1.62% | TWD 18.50 | TWD 18.90 | TWD 17.70 | 43.00K |
| 2026-06-08 | TWD 18.50 | -4.64% | TWD 17.60 | TWD 18.70 | TWD 17.60 | 62.00K |
| 2026-06-05 | TWD 19.40 | -1.52% | TWD 19.40 | TWD 19.90 | TWD 18.50 | 78.00K |
| 2026-06-04 | TWD 19.70 | -1.99% | TWD 20.10 | TWD 20.20 | TWD 19.70 | 100.00K |
| 2026-06-03 | TWD 20.10 | +4.69% | TWD 19.90 | TWD 20.45 | TWD 19.25 | 142.10K |
| 2026-06-02 | TWD 19.20 | -0.78% | TWD 19.20 | TWD 19.20 | TWD 18.00 | 167.00K |
| 2026-06-01 | TWD 19.35 | -2.27% | TWD 19.80 | TWD 19.95 | TWD 19.05 | 232.00K |
| 2026-05-29 | TWD 19.80 | -1.00% | TWD 21.00 | TWD 21.00 | TWD 18.85 | 140.15K |
| 2026-05-28 | TWD 20.00 | -3.61% | TWD 22.75 | TWD 22.75 | TWD 19.70 | 823.00K |
| 2026-05-27 | TWD 20.75 | +9.79% | TWD 20.75 | TWD 20.75 | TWD 20.75 | 195.21K |