Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 172.00
+4.50 (2.69%)
Jan 22, 2026, 1:10 PM CST
Xintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 178.00 | 184.00 | 167.00 | 167.50 | 167.50 | -5.90% | 12,911,908 |
| Jan 20, 2026 | 180.50 | 182.00 | 175.50 | 178.00 | 178.00 | -0.84% | 9,207,617 |
| Jan 19, 2026 | 174.50 | 179.50 | 174.00 | 179.50 | 179.50 | 2.57% | 6,116,723 |
| Jan 16, 2026 | 183.50 | 185.00 | 175.00 | 175.00 | 175.00 | -2.51% | 10,970,483 |
| Jan 15, 2026 | 176.50 | 179.50 | 171.00 | 179.50 | 179.50 | 1.99% | 6,413,266 |
| Jan 14, 2026 | 176.00 | 178.50 | 173.00 | 176.00 | 176.00 | -0.56% | 5,809,711 |
| Jan 13, 2026 | 184.50 | 185.50 | 175.00 | 177.00 | 177.00 | -3.80% | 13,434,690 |
| Jan 12, 2026 | 172.00 | 185.00 | 169.50 | 184.00 | 184.00 | 7.92% | 17,014,260 |
| Jan 9, 2026 | 175.00 | 176.50 | 165.00 | 170.50 | 170.50 | -2.29% | 14,438,640 |
| Jan 8, 2026 | 170.50 | 178.00 | 167.50 | 174.50 | 174.50 | 3.87% | 27,301,000 |
| Jan 7, 2026 | 160.00 | 169.00 | 155.00 | 168.00 | 168.00 | 9.09% | 25,725,020 |
| Jan 6, 2026 | 145.00 | 157.50 | 143.50 | 154.00 | 154.00 | 7.32% | 14,067,310 |
| Jan 5, 2026 | 147.00 | 147.00 | 143.00 | 143.50 | 143.50 | -0.35% | 4,008,518 |
| Jan 2, 2026 | 141.50 | 146.50 | 141.00 | 144.00 | 144.00 | 3.60% | 5,360,831 |
| Dec 31, 2025 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 1.46% | 3,220,076 |
| Dec 30, 2025 | 135.50 | 137.50 | 133.50 | 137.00 | 137.00 | 0.37% | 1,875,913 |
| Dec 29, 2025 | 136.00 | 137.50 | 135.00 | 136.50 | 136.50 | 0.74% | 992,235 |
| Dec 26, 2025 | 136.00 | 136.00 | 134.50 | 135.50 | 135.50 | - | 650,945 |
| Dec 24, 2025 | 140.00 | 140.00 | 135.50 | 135.50 | 135.50 | -2.52% | 1,183,934 |
| Dec 23, 2025 | 137.00 | 139.50 | 135.00 | 139.00 | 139.00 | 2.21% | 1,271,661 |
| Dec 22, 2025 | 133.50 | 137.00 | 133.50 | 136.00 | 136.00 | 2.64% | 940,544 |
| Dec 19, 2025 | 132.50 | 134.50 | 131.00 | 132.50 | 132.50 | 1.15% | 1,192,686 |
| Dec 18, 2025 | 130.50 | 132.00 | 130.00 | 131.00 | 131.00 | - | 518,166 |
| Dec 17, 2025 | 132.00 | 133.50 | 130.50 | 131.00 | 131.00 | -0.76% | 1,869,437 |
| Dec 16, 2025 | 135.50 | 136.50 | 130.00 | 132.00 | 132.00 | -2.94% | 2,005,138 |
| Dec 15, 2025 | 133.50 | 136.00 | 132.50 | 136.00 | 136.00 | - | 663,813 |
| Dec 12, 2025 | 137.00 | 137.50 | 135.00 | 136.00 | 136.00 | - | 1,348,252 |
| Dec 11, 2025 | 138.50 | 141.00 | 136.00 | 136.00 | 136.00 | -1.45% | 1,734,282 |
| Dec 10, 2025 | 140.00 | 140.50 | 136.50 | 138.00 | 138.00 | -2.13% | 2,143,141 |
| Dec 9, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.05% | 1,685,383 |
| Dec 8, 2025 | 139.50 | 142.50 | 139.00 | 142.50 | 142.50 | 2.52% | 1,571,781 |
| Dec 5, 2025 | 142.50 | 143.50 | 138.00 | 139.00 | 139.00 | -2.11% | 2,006,804 |
| Dec 4, 2025 | 142.00 | 142.50 | 140.50 | 142.00 | 142.00 | 1.07% | 783,260 |
| Dec 3, 2025 | 141.50 | 143.00 | 140.50 | 140.50 | 140.50 | - | 982,746 |
| Dec 2, 2025 | 141.50 | 142.50 | 140.00 | 140.50 | 140.50 | -0.35% | 849,355 |
| Dec 1, 2025 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.76% | 1,222,165 |
| Nov 28, 2025 | 137.50 | 146.00 | 137.50 | 145.00 | 145.00 | 5.07% | 3,879,909 |
| Nov 27, 2025 | 138.00 | 138.50 | 136.00 | 138.00 | 138.00 | 0.73% | 747,235 |
| Nov 26, 2025 | 133.50 | 141.50 | 133.50 | 137.00 | 137.00 | 3.79% | 2,178,796 |
| Nov 25, 2025 | 131.50 | 133.00 | 131.00 | 132.00 | 132.00 | 1.93% | 701,812 |
| Nov 24, 2025 | 131.50 | 131.50 | 128.50 | 129.50 | 129.50 | -0.38% | 791,485 |
| Nov 21, 2025 | 130.50 | 132.00 | 129.00 | 130.00 | 130.00 | -3.35% | 959,686 |
| Nov 20, 2025 | 135.00 | 136.00 | 132.50 | 134.50 | 134.50 | 2.28% | 1,050,000 |
| Nov 19, 2025 | 129.00 | 133.00 | 127.00 | 131.50 | 131.50 | 1.54% | 3,241,093 |
| Nov 18, 2025 | 135.00 | 135.50 | 128.50 | 129.50 | 129.50 | -4.43% | 2,493,506 |
| Nov 17, 2025 | 139.00 | 139.00 | 135.50 | 135.50 | 135.50 | -1.09% | 1,196,858 |
| Nov 14, 2025 | 137.00 | 139.50 | 136.50 | 137.00 | 137.00 | -1.79% | 1,325,669 |
| Nov 13, 2025 | 142.50 | 142.50 | 138.00 | 139.50 | 139.50 | -1.76% | 2,394,423 |
| Nov 12, 2025 | 143.00 | 144.50 | 142.00 | 142.00 | 142.00 | - | 973,844 |
| Nov 11, 2025 | 143.00 | 145.50 | 142.00 | 142.00 | 142.00 | - | 1,649,296 |