Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 153.00
+3.50 (2.34%)
Oct 31, 2025, 2:32 PM CST
Xintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 149.50 | 154.50 | 148.00 | 153.00 | 153.00 | 2.34% | 4,146,889 |
| Oct 30, 2025 | 154.00 | 154.50 | 148.00 | 149.50 | 149.50 | -2.29% | 4,143,734 |
| Oct 29, 2025 | 150.00 | 155.50 | 148.50 | 153.00 | 153.00 | 3.38% | 9,620,568 |
| Oct 28, 2025 | 148.50 | 148.50 | 146.50 | 148.00 | 148.00 | 0.68% | 2,161,493 |
| Oct 27, 2025 | 144.50 | 148.50 | 144.00 | 147.00 | 147.00 | 3.52% | 2,683,981 |
| Oct 23, 2025 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -3.40% | 1,826,761 |
| Oct 22, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | -1.01% | 1,162,724 |
| Oct 21, 2025 | 146.00 | 149.50 | 146.00 | 148.50 | 148.50 | 2.06% | 2,031,999 |
| Oct 20, 2025 | 143.50 | 146.50 | 143.00 | 145.50 | 145.50 | 1.39% | 1,096,307 |
| Oct 17, 2025 | 146.50 | 146.50 | 143.00 | 143.50 | 143.50 | -2.05% | 1,164,420 |
| Oct 16, 2025 | 147.50 | 150.00 | 145.50 | 146.50 | 146.50 | 1.03% | 2,223,144 |
| Oct 15, 2025 | 146.00 | 147.00 | 143.50 | 145.00 | 145.00 | -1.02% | 2,140,387 |
| Oct 14, 2025 | 142.50 | 151.50 | 142.00 | 146.50 | 146.50 | 3.90% | 7,133,288 |
| Oct 13, 2025 | 134.50 | 141.00 | 133.50 | 141.00 | 141.00 | 1.44% | 1,954,202 |
| Oct 9, 2025 | 141.00 | 142.50 | 139.00 | 139.00 | 139.00 | -0.36% | 942,841 |
| Oct 8, 2025 | 142.50 | 142.50 | 139.00 | 139.50 | 139.50 | -1.76% | 1,116,152 |
| Oct 7, 2025 | 140.50 | 146.50 | 140.00 | 142.00 | 142.00 | 1.07% | 2,375,499 |
| Oct 3, 2025 | 141.50 | 141.50 | 139.50 | 140.50 | 140.50 | - | 924,238 |
| Oct 2, 2025 | 142.00 | 142.50 | 140.50 | 140.50 | 140.50 | 0.36% | 828,658 |
| Oct 1, 2025 | 143.50 | 145.00 | 140.00 | 140.00 | 140.00 | -2.44% | 1,911,149 |
| Sep 30, 2025 | 143.00 | 144.00 | 141.00 | 143.50 | 143.50 | 1.06% | 840,005 |
| Sep 29, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Sep 26, 2025 | 146.50 | 147.00 | 141.50 | 142.00 | 142.00 | -3.40% | 2,017,167 |
| Sep 25, 2025 | 149.00 | 149.50 | 147.00 | 147.00 | 147.00 | -1.01% | 1,138,969 |
| Sep 24, 2025 | 150.00 | 150.00 | 147.00 | 148.50 | 148.50 | -1.00% | 1,682,639 |
| Sep 23, 2025 | 154.00 | 154.50 | 150.00 | 150.00 | 150.00 | -1.96% | 2,822,593 |
| Sep 22, 2025 | 147.00 | 154.00 | 147.00 | 153.00 | 153.00 | 4.79% | 7,481,886 |
| Sep 19, 2025 | 147.00 | 148.50 | 145.50 | 146.00 | 146.00 | -0.34% | 2,021,086 |
| Sep 18, 2025 | 145.50 | 150.00 | 145.00 | 146.50 | 146.50 | 1.38% | 3,296,406 |
| Sep 17, 2025 | 149.00 | 150.00 | 144.50 | 144.50 | 144.50 | -1.70% | 3,902,499 |
| Sep 16, 2025 | 145.50 | 148.50 | 144.50 | 147.00 | 147.00 | 0.68% | 4,003,480 |
| Sep 15, 2025 | 142.00 | 149.00 | 141.50 | 146.00 | 146.00 | 3.18% | 6,581,609 |
| Sep 12, 2025 | 139.50 | 143.00 | 139.50 | 141.50 | 141.50 | 2.54% | 2,779,783 |
| Sep 11, 2025 | 142.50 | 142.50 | 138.00 | 138.00 | 138.00 | -2.47% | 1,746,449 |
| Sep 10, 2025 | 143.00 | 144.00 | 141.00 | 141.50 | 141.50 | 1.07% | 2,043,433 |
| Sep 9, 2025 | 143.50 | 143.50 | 139.50 | 140.00 | 140.00 | -1.06% | 1,570,943 |
| Sep 8, 2025 | 139.00 | 142.00 | 139.00 | 141.50 | 141.50 | 2.54% | 3,055,260 |
| Sep 5, 2025 | 138.00 | 138.50 | 133.50 | 138.00 | 138.00 | 0.73% | 1,866,846 |
| Sep 4, 2025 | 135.00 | 138.50 | 135.00 | 137.00 | 137.00 | 2.62% | 1,606,697 |
| 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 |