Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 154.50
-0.50 (-0.32%)
Aug 12, 2025, 1:30 PM CST
Xintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 154.50 | 156.00 | 154.00 | 154.50 | 154.50 | -0.32% | 2,403,763 |
| 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 |
| Jun 26, 2025 | 143.00 | 145.50 | 141.50 | 142.00 | 142.00 | -0.35% | 2,397,533 |
| Jun 25, 2025 | 143.50 | 144.00 | 141.00 | 142.50 | 142.50 | 0.35% | 1,928,434 |
| Jun 24, 2025 | 140.00 | 142.00 | 139.50 | 142.00 | 142.00 | 2.16% | 1,286,574 |
| Jun 23, 2025 | 137.50 | 139.00 | 135.50 | 139.00 | 136.50 | -1.07% | 1,625,227 |
| Jun 20, 2025 | 141.50 | 142.50 | 139.00 | 140.50 | 137.97 | -0.35% | 1,663,807 |
| Jun 19, 2025 | 145.50 | 145.50 | 140.50 | 141.00 | 138.46 | -3.09% | 1,906,605 |
| Jun 18, 2025 | 144.50 | 146.50 | 144.00 | 145.50 | 142.88 | 1.04% | 1,633,980 |
| Jun 17, 2025 | 147.50 | 150.50 | 144.00 | 144.00 | 141.41 | -1.03% | 3,078,660 |
| Jun 16, 2025 | 145.00 | 146.50 | 143.00 | 145.50 | 142.88 | -0.34% | 1,335,139 |
| Jun 13, 2025 | 147.00 | 148.50 | 146.00 | 146.00 | 143.37 | -2.99% | 3,679,778 |
| Jun 12, 2025 | 149.50 | 150.50 | 147.50 | 150.50 | 147.79 | 1.69% | 4,655,011 |
| Jun 11, 2025 | 143.50 | 149.00 | 142.00 | 148.00 | 145.34 | 2.78% | 6,440,108 |
| Jun 10, 2025 | 150.00 | 150.50 | 144.00 | 144.00 | 141.41 | -2.04% | 6,819,260 |
| Jun 9, 2025 | 152.00 | 153.50 | 144.50 | 147.00 | 144.36 | -2.00% | 6,840,571 |
| Jun 6, 2025 | 140.00 | 151.50 | 139.00 | 150.00 | 147.30 | 6.38% | 6,963,173 |
| Jun 5, 2025 | 139.50 | 143.00 | 139.00 | 141.00 | 138.46 | 1.44% | 1,639,708 |
| Jun 4, 2025 | 135.00 | 139.50 | 135.00 | 139.00 | 136.50 | 4.91% | 1,642,894 |