Xxentria Technology Materials Co.,Ltd 8942
TPEX · Taiwan · Non-Energy Minerals
TWD 40.05-0.10 (-0.25%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 40.05 | -0.25% | TWD 40.20 | TWD 40.20 | TWD 39.95 | 131.20K |
| 2026-10-01 | TWD 40.15 | -0.12% | TWD 40.80 | TWD 40.80 | TWD 40.05 | 105.35K |
| 2026-09-30 | TWD 40.20 | 0.00% | TWD 40.30 | TWD 40.55 | TWD 40.05 | 143.52K |
| 2026-09-29 | TWD 40.20 | -0.74% | TWD 40.30 | TWD 40.60 | TWD 40.15 | 131.01K |
| 2026-09-24 | TWD 40.50 | -0.25% | TWD 40.50 | TWD 40.70 | TWD 40.40 | 106.28K |
| 2026-09-23 | TWD 40.60 | -0.25% | TWD 40.70 | TWD 40.70 | TWD 40.55 | 118.44K |
| 2026-09-22 | TWD 40.70 | -0.12% | TWD 40.50 | TWD 40.75 | TWD 40.40 | 74.02K |
| 2026-09-21 | TWD 40.75 | +1.12% | TWD 40.55 | TWD 41.00 | TWD 40.55 | 152.00K |
| 2026-09-18 | TWD 40.30 | -2.54% | TWD 41.50 | TWD 41.50 | TWD 40.30 | 202.60K |
| 2026-09-17 | TWD 41.35 | +0.49% | TWD 41.55 | TWD 41.55 | TWD 41.20 | 83.20K |
| 2026-09-16 | TWD 41.15 | +0.37% | TWD 41.00 | TWD 41.35 | TWD 40.90 | 124.47K |
| 2026-09-15 | TWD 41.00 | -0.97% | TWD 41.40 | TWD 41.40 | TWD 41.00 | 90.27K |
| 2026-09-14 | TWD 41.40 | -0.72% | TWD 41.50 | TWD 41.50 | TWD 41.20 | 87.03K |
| 2026-09-11 | TWD 41.70 | -0.24% | TWD 41.55 | TWD 41.70 | TWD 41.50 | 64.29K |
| 2026-09-10 | TWD 41.80 | -0.24% | TWD 41.90 | TWD 41.90 | TWD 41.50 | 85.34K |
| 2026-09-09 | TWD 41.90 | +0.12% | TWD 41.85 | TWD 41.95 | TWD 41.75 | 95.10K |
| 2026-09-08 | TWD 41.85 | -0.95% | TWD 42.10 | TWD 42.10 | TWD 41.75 | 118.40K |
| 2026-09-07 | TWD 42.25 | -0.35% | TWD 42.70 | TWD 42.70 | TWD 41.75 | 186.44K |
| 2026-09-04 | TWD 42.40 | -0.24% | TWD 42.70 | TWD 42.90 | TWD 42.10 | 137.23K |
| 2026-09-03 | TWD 42.50 | +1.19% | TWD 42.20 | TWD 42.90 | TWD 42.20 | 295.22K |
| 2026-09-02 | TWD 42.00 | -0.36% | TWD 42.15 | TWD 42.15 | TWD 41.65 | 112.00K |
| 2026-09-01 | TWD 42.15 | 0.00% | TWD 42.55 | TWD 42.60 | TWD 42.00 | 101.18K |
| 2026-08-31 | TWD 42.15 | -1.29% | TWD 42.70 | TWD 42.80 | TWD 42.00 | 203.73K |
| 2026-08-28 | TWD 42.70 | -0.93% | TWD 42.90 | TWD 42.95 | TWD 42.45 | 173.01K |
| 2026-08-27 | TWD 43.10 | -1.49% | TWD 43.30 | TWD 43.60 | TWD 43.00 | 241.00K |
| 2026-08-26 | TWD 43.75 | +2.46% | TWD 42.80 | TWD 44.00 | TWD 42.70 | 699.14K |
| 2026-08-25 | TWD 42.70 | +0.59% | TWD 42.45 | TWD 42.75 | TWD 42.15 | 249.03K |
| 2026-08-24 | TWD 42.45 | +0.47% | TWD 42.25 | TWD 42.60 | TWD 42.05 | 244.00K |
| 2026-08-21 | TWD 42.25 | +0.60% | TWD 42.15 | TWD 42.40 | TWD 41.80 | 245.26K |
| 2026-08-20 | TWD 42.00 | +1.82% | TWD 41.75 | TWD 42.10 | TWD 41.50 | 192.99K |
| 2026-08-19 | TWD 41.25 | -0.72% | TWD 41.40 | TWD 41.60 | TWD 41.00 | 150.00K |
| 2026-08-18 | TWD 41.55 | -1.66% | TWD 42.25 | TWD 42.30 | TWD 41.55 | 319.02K |
| 2026-08-17 | TWD 42.25 | -1.74% | TWD 43.20 | TWD 43.25 | TWD 42.05 | 445.33K |
| 2026-08-14 | TWD 43.00 | +0.47% | TWD 42.70 | TWD 43.40 | TWD 42.20 | 691.75K |
| 2026-08-13 | TWD 42.80 | +6.87% | TWD 41.90 | TWD 43.45 | TWD 41.90 | 1.67M |
| 2026-08-12 | TWD 40.05 | +1.52% | TWD 39.45 | TWD 40.65 | TWD 39.45 | 235.20K |
| 2026-08-11 | TWD 39.45 | +1.54% | TWD 38.45 | TWD 40.00 | TWD 38.45 | 340.02K |
| 2026-08-10 | TWD 38.85 | +0.65% | TWD 38.60 | TWD 38.85 | TWD 38.45 | 132.31K |
| 2026-08-07 | TWD 38.60 | +1.85% | TWD 37.90 | TWD 38.95 | TWD 37.90 | 169.02K |
| 2026-08-06 | TWD 37.90 | +0.80% | TWD 37.60 | TWD 38.00 | TWD 37.45 | 91.00K |
| 2026-08-05 | TWD 37.60 | +1.08% | TWD 37.90 | TWD 37.90 | TWD 37.40 | 110.78K |
| 2026-08-04 | TWD 37.20 | +0.81% | TWD 36.90 | TWD 37.40 | TWD 36.90 | 134.20K |
| 2026-08-03 | TWD 36.90 | +0.82% | TWD 36.40 | TWD 37.15 | TWD 36.40 | 89.00K |
| 2026-07-31 | TWD 36.60 | +1.67% | TWD 36.60 | TWD 37.00 | TWD 36.10 | 171.00K |
| 2026-07-30 | TWD 36.00 | 0.00% | TWD 35.80 | TWD 36.25 | TWD 35.80 | 116.23K |
| 2026-07-29 | TWD 36.00 | -2.17% | TWD 36.75 | TWD 36.85 | TWD 35.55 | 385.00K |
| 2026-07-28 | TWD 36.80 | -1.34% | TWD 36.90 | TWD 37.05 | TWD 36.50 | 294.01K |
| 2026-07-27 | TWD 37.30 | -0.67% | TWD 37.55 | TWD 37.55 | TWD 37.15 | 156.00K |
| 2026-07-24 | TWD 37.55 | -0.40% | TWD 37.70 | TWD 38.00 | TWD 37.55 | 100.45K |
| 2026-07-23 | TWD 37.70 | -2.96% | TWD 38.05 | TWD 38.05 | TWD 37.30 | 266.07K |
| 2026-07-22 | TWD 38.85 | -0.26% | TWD 39.00 | TWD 39.35 | TWD 38.85 | 269.32K |
| 2026-07-21 | TWD 38.95 | +1.17% | TWD 38.60 | TWD 39.30 | TWD 38.60 | 122.05K |
| 2026-07-20 | TWD 38.50 | -1.03% | TWD 38.90 | TWD 39.15 | TWD 38.20 | 193.00K |
| 2026-07-17 | TWD 38.90 | -2.38% | TWD 39.45 | TWD 39.65 | TWD 38.90 | 434.36K |
| 2026-07-16 | TWD 39.85 | -0.99% | TWD 40.25 | TWD 40.35 | TWD 39.85 | 161.45K |
| 2026-07-15 | TWD 40.25 | +1.64% | TWD 40.10 | TWD 40.45 | TWD 40.00 | 180.12K |
| 2026-07-14 | TWD 39.60 | -0.25% | TWD 40.20 | TWD 40.20 | TWD 39.15 | 235.00K |
| 2026-07-13 | TWD 39.70 | -1.00% | TWD 40.10 | TWD 40.10 | TWD 39.65 | 290.12K |
| 2026-07-10 | TWD 40.10 | 0.00% | TWD 40.10 | TWD 40.10 | TWD 40.10 | 0 |
| 2026-07-09 | TWD 40.10 | -0.62% | TWD 40.35 | TWD 40.35 | TWD 39.95 | 116.01K |
| 2026-07-08 | TWD 40.35 | 0.00% | TWD 40.35 | TWD 40.50 | TWD 39.85 | 170.18K |
| 2026-07-07 | TWD 40.35 | -1.59% | TWD 41.00 | TWD 41.25 | TWD 40.35 | 207.40K |
| 2026-07-06 | TWD 41.00 | 0.00% | TWD 41.40 | TWD 41.40 | TWD 40.90 | 161.18K |
| 2026-07-03 | TWD 41.00 | +0.49% | TWD 40.80 | TWD 41.50 | TWD 40.80 | 202.26K |
| 2026-07-02 | TWD 40.80 | -1.33% | TWD 41.00 | TWD 41.15 | TWD 40.55 | 285.53K |
| 2026-07-01 | TWD 41.35 | -0.84% | TWD 41.90 | TWD 41.90 | TWD 41.20 | 205.10K |
| 2026-06-30 | TWD 41.70 | +0.12% | TWD 41.80 | TWD 42.00 | TWD 41.60 | 150.09K |
| 2026-06-29 | TWD 41.65 | +1.34% | TWD 41.60 | TWD 41.70 | TWD 41.10 | 167.60K |
| 2026-06-26 | TWD 41.10 | -0.72% | TWD 41.65 | TWD 41.65 | TWD 41.10 | 279.32K |
| 2026-06-25 | TWD 41.40 | -0.12% | TWD 41.80 | TWD 41.80 | TWD 41.30 | 172.86K |
| 2026-06-24 | TWD 41.45 | -0.48% | TWD 40.90 | TWD 41.65 | TWD 40.90 | 217.33K |
| 2026-06-23 | TWD 41.65 | -1.30% | TWD 42.50 | TWD 42.50 | TWD 41.30 | 260.86K |
| 2026-06-22 | TWD 42.20 | -0.24% | TWD 42.30 | TWD 42.45 | TWD 41.85 | 382.62K |
| 2026-06-18 | TWD 42.30 | +1.68% | TWD 41.75 | TWD 42.80 | TWD 41.75 | 426.51K |
| 2026-06-17 | TWD 41.60 | +0.73% | TWD 41.25 | TWD 41.90 | TWD 40.95 | 206.05K |
| 2026-06-16 | TWD 41.30 | -1.31% | TWD 42.00 | TWD 42.00 | TWD 41.05 | 177.89K |
| 2026-06-15 | TWD 41.85 | +1.21% | TWD 41.70 | TWD 42.20 | TWD 41.65 | 321.00K |
| 2026-06-12 | TWD 41.35 | +2.10% | TWD 40.60 | TWD 41.50 | TWD 40.60 | 264.85K |
| 2026-06-11 | TWD 40.50 | +1.00% | TWD 39.90 | TWD 40.80 | TWD 39.55 | 245.00K |
| 2026-06-10 | TWD 40.10 | -0.74% | TWD 40.20 | TWD 40.40 | TWD 39.95 | 349.20K |
| 2026-06-09 | TWD 40.40 | +0.50% | TWD 40.80 | TWD 40.85 | TWD 40.20 | 193.41K |
| 2026-06-08 | TWD 40.20 | -2.90% | TWD 39.55 | TWD 40.20 | TWD 39.00 | 358.43K |
| 2026-06-05 | TWD 41.40 | -0.36% | TWD 41.50 | TWD 41.50 | TWD 40.75 | 424.49K |
| 2026-06-04 | TWD 41.55 | +0.12% | TWD 41.60 | TWD 42.35 | TWD 41.50 | 238.20K |
| 2026-06-03 | TWD 41.50 | +1.22% | TWD 40.85 | TWD 41.75 | TWD 40.85 | 378.08K |
| 2026-06-02 | TWD 41.00 | -1.68% | TWD 41.70 | TWD 42.00 | TWD 40.55 | 487.02K |
| 2026-06-01 | TWD 41.70 | 0.00% | TWD 41.80 | TWD 42.10 | TWD 41.20 | 482.02K |
| 2026-05-29 | TWD 41.70 | +0.60% | TWD 41.45 | TWD 42.20 | TWD 41.25 | 382.88K |
| 2026-05-28 | TWD 41.45 | +2.85% | TWD 40.50 | TWD 42.20 | TWD 40.50 | 767.55K |
| 2026-05-27 | TWD 40.30 | -1.71% | TWD 41.55 | TWD 41.55 | TWD 40.20 | 390.30K |