Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 137.00
+3.50 (2.62%)
Sep 4, 2025, 1:30 PM CST
Xintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 135.00 | 138.50 | 135.00 | 137.00 | 137.00 | 2.62% | 1,603,990 |
| Sep 3, 2025 | 132.50 | 135.00 | 132.00 | 133.50 | 133.50 | 0.75% | 979,955 |
| Sep 2, 2025 | 132.50 | 134.00 | 131.50 | 132.50 | 132.50 | 0.38% | 931,062 |
| Sep 1, 2025 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | -3.65% | 2,148,854 |
| Aug 29, 2025 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | -0.72% | 1,305,315 |
| Aug 28, 2025 | 138.50 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 1,307,952 |
| Aug 27, 2025 | 139.00 | 139.50 | 137.50 | 139.00 | 139.00 | 1.09% | 1,645,950 |
| Aug 26, 2025 | 137.50 | 138.00 | 135.50 | 137.50 | 137.50 | - | 1,222,363 |
| Aug 25, 2025 | 138.50 | 139.00 | 137.00 | 137.50 | 137.50 | 0.73% | 1,264,025 |
| Aug 22, 2025 | 135.50 | 137.50 | 134.00 | 136.50 | 136.50 | 1.11% | 1,523,230 |
| Aug 21, 2025 | 137.00 | 138.50 | 135.00 | 135.00 | 135.00 | -1.46% | 2,385,206 |
| Aug 20, 2025 | 138.00 | 138.50 | 135.00 | 137.00 | 137.00 | -1.44% | 2,433,676 |
| Aug 19, 2025 | 139.00 | 141.50 | 138.50 | 139.00 | 139.00 | 0.36% | 2,561,006 |
| Aug 18, 2025 | 142.00 | 142.50 | 138.50 | 138.50 | 138.50 | -3.48% | 5,056,393 |
| Aug 15, 2025 | 146.00 | 146.00 | 142.50 | 143.50 | 143.50 | -5.28% | 8,555,129 |
| Aug 14, 2025 | 153.00 | 153.50 | 150.00 | 151.50 | 151.50 | -0.66% | 2,227,294 |
| Aug 13, 2025 | 155.50 | 157.50 | 150.50 | 152.50 | 152.50 | -1.29% | 4,762,928 |
| Aug 12, 2025 | 154.50 | 156.00 | 154.00 | 154.50 | 154.50 | -0.32% | 2,420,658 |
| Aug 11, 2025 | 153.50 | 156.50 | 152.00 | 155.00 | 155.00 | 0.65% | 4,537,198 |
| Aug 8, 2025 | 154.50 | 163.50 | 152.00 | 154.00 | 154.00 | - | 18,352,026 |
| Aug 7, 2025 | 153.50 | 155.00 | 151.00 | 154.00 | 154.00 | 3.01% | 6,889,652 |
| Aug 6, 2025 | 151.50 | 151.50 | 149.00 | 149.50 | 149.50 | -1.64% | 2,799,490 |
| Aug 5, 2025 | 154.00 | 154.50 | 151.50 | 152.00 | 152.00 | -0.65% | 3,542,009 |
| Aug 4, 2025 | 152.00 | 155.00 | 150.00 | 153.00 | 153.00 | -0.97% | 5,491,382 |
| Aug 1, 2025 | 145.00 | 155.00 | 143.50 | 154.50 | 154.50 | 4.75% | 9,246,695 |
| Jul 31, 2025 | 149.50 | 149.50 | 146.50 | 147.50 | 147.50 | -0.34% | 2,289,302 |
| Jul 30, 2025 | 148.00 | 149.50 | 146.50 | 148.00 | 148.00 | 1.02% | 3,780,782 |
| Jul 29, 2025 | 148.50 | 149.50 | 146.00 | 146.50 | 146.50 | -1.01% | 3,038,139 |
| Jul 28, 2025 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 2.78% | 6,320,713 |
| Jul 25, 2025 | 143.50 | 144.50 | 142.00 | 144.00 | 144.00 | 0.35% | 1,439,906 |
| Jul 24, 2025 | 144.50 | 145.00 | 142.50 | 143.50 | 143.50 | -0.35% | 1,054,671 |
| Jul 23, 2025 | 142.50 | 144.50 | 142.50 | 144.00 | 144.00 | 1.77% | 1,036,244 |
| Jul 22, 2025 | 147.00 | 148.00 | 141.50 | 141.50 | 141.50 | -3.74% | 3,702,532 |
| Jul 21, 2025 | 148.00 | 148.50 | 145.50 | 147.00 | 147.00 | -0.68% | 1,741,431 |
| Jul 18, 2025 | 153.50 | 154.50 | 148.00 | 148.00 | 148.00 | -1.99% | 6,846,793 |
| Jul 17, 2025 | 150.00 | 151.50 | 147.50 | 151.00 | 151.00 | 0.67% | 3,777,959 |
| Jul 16, 2025 | 150.50 | 153.00 | 148.50 | 150.00 | 150.00 | -0.33% | 4,916,658 |
| Jul 15, 2025 | 145.00 | 150.50 | 144.50 | 150.50 | 150.50 | 4.15% | 4,935,441 |
| Jul 14, 2025 | 145.50 | 148.00 | 144.50 | 144.50 | 144.50 | -0.69% | 1,826,842 |
| Jul 11, 2025 | 143.50 | 146.00 | 142.50 | 145.50 | 145.50 | 0.34% | 2,616,911 |
| Jul 10, 2025 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.02% | 1,860,641 |
| Jul 9, 2025 | 146.50 | 148.00 | 145.50 | 146.50 | 146.50 | -0.34% | 2,748,633 |
| Jul 8, 2025 | 145.50 | 147.50 | 144.00 | 147.00 | 147.00 | 0.34% | 3,460,597 |
| Jul 7, 2025 | 146.00 | 147.50 | 141.00 | 146.50 | 146.50 | 0.34% | 3,625,945 |
| Jul 4, 2025 | 146.50 | 147.50 | 143.00 | 146.00 | 146.00 | - | 3,173,798 |
| Jul 3, 2025 | 148.00 | 151.00 | 146.00 | 146.00 | 146.00 | 0.34% | 4,627,823 |
| Jul 2, 2025 | 147.00 | 148.50 | 145.00 | 145.50 | 145.50 | -1.02% | 3,102,084 |
| Jul 1, 2025 | 147.50 | 150.00 | 147.00 | 147.00 | 147.00 | -0.34% | 5,165,741 |
| Jun 30, 2025 | 156.00 | 156.00 | 147.50 | 147.50 | 147.50 | -5.45% | 15,028,875 |
| Jun 27, 2025 | 146.00 | 156.00 | 146.00 | 156.00 | 156.00 | 9.86% | 30,661,726 |