Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 279.50
-31.00 (-9.98%)
Jul 29, 2026, 1:30 PM CST
Xintec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 308.50 | 308.50 | 279.50 | 279.50 | - | -9.98% | 10,614,016 |
| Jul 28, 2026 | 313.00 | 321.50 | 310.50 | 310.50 | 310.50 | -10.00% | 9,985,570 |
| Jul 27, 2026 | 365.00 | 375.00 | 330.50 | 345.00 | 345.00 | -5.48% | 22,539,600 |
| Jul 24, 2026 | 391.00 | 401.00 | 363.00 | 365.00 | 365.00 | -9.43% | 21,811,770 |
| Jul 23, 2026 | 411.00 | 418.50 | 393.50 | 403.00 | 403.00 | -3.59% | 25,539,640 |
| Jul 22, 2026 | 395.50 | 418.00 | 387.50 | 418.00 | 418.00 | 10.00% | 33,987,520 |
| Jul 21, 2026 | 351.00 | 380.00 | 343.50 | 380.00 | 380.00 | 9.99% | 19,297,469 |
| Jul 20, 2026 | 361.00 | 362.50 | 332.00 | 345.50 | 345.50 | -3.63% | 15,011,370 |
| Jul 17, 2026 | 369.00 | 390.50 | 355.50 | 358.50 | 358.50 | -9.24% | 20,888,644 |
| Jul 16, 2026 | 413.00 | 418.00 | 383.00 | 395.00 | 395.00 | -1.74% | 31,887,859 |
| Jul 15, 2026 | 392.00 | 402.00 | 392.00 | 402.00 | 402.00 | 9.99% | 6,131,085 |
| Jul 14, 2026 | 358.00 | 370.00 | 337.50 | 365.50 | 365.50 | 2.09% | 21,420,122 |
| Jul 13, 2026 | 371.50 | 378.00 | 345.00 | 358.00 | 358.00 | 0.42% | 28,570,729 |
| Jul 9, 2026 | 344.50 | 356.50 | 343.50 | 356.50 | 356.50 | 9.86% | 14,189,664 |
| Jul 8, 2026 | 313.00 | 324.50 | 312.00 | 324.50 | 324.50 | 10.00% | 17,057,878 |
| Jul 7, 2026 | 325.50 | 328.00 | 292.50 | 295.00 | 295.00 | -8.39% | 16,569,568 |
| Jul 6, 2026 | 330.00 | 344.00 | 318.50 | 322.00 | 322.00 | 2.88% | 20,932,507 |
| Jul 3, 2026 | 306.00 | 321.50 | 300.00 | 313.00 | 313.00 | -0.95% | 13,109,137 |
| Jul 2, 2026 | 295.00 | 316.00 | 285.50 | 316.00 | 316.00 | 3.95% | 15,612,390 |
| Jul 1, 2026 | 292.00 | 307.50 | 286.00 | 304.00 | 304.00 | 6.11% | 17,588,994 |
| Jun 30, 2026 | 295.00 | 297.00 | 285.00 | 286.50 | 286.50 | 1.96% | 7,597,840 |
| Jun 29, 2026 | 280.00 | 293.50 | 273.00 | 281.00 | 281.00 | 0.54% | 9,136,302 |
| Jun 26, 2026 | 297.50 | 313.00 | 276.50 | 279.50 | 279.50 | -7.30% | 16,095,550 |
| Jun 25, 2026 | 317.50 | 317.50 | 298.00 | 301.50 | 301.50 | -3.37% | 14,583,724 |
| Jun 24, 2026 | 296.50 | 315.00 | 286.00 | 312.00 | 312.00 | 3.65% | 30,088,240 |
| Jun 23, 2026 | 294.00 | 303.50 | 288.00 | 303.50 | 301.00 | 9.96% | 29,432,119 |
| Jun 22, 2026 | 263.00 | 276.00 | 263.00 | 276.00 | 273.73 | 9.96% | 11,134,511 |
| Jun 18, 2026 | 243.50 | 254.00 | 242.00 | 251.00 | 248.93 | 2.66% | 6,586,431 |
| Jun 17, 2026 | 232.00 | 245.00 | 229.00 | 244.50 | 242.49 | 4.26% | 4,446,513 |
| Jun 16, 2026 | 245.50 | 245.50 | 232.50 | 234.50 | 232.57 | -2.29% | 4,031,405 |
| Jun 15, 2026 | 239.50 | 245.00 | 238.00 | 240.00 | 238.02 | 3.00% | 3,742,144 |
| Jun 12, 2026 | 233.50 | 237.00 | 230.00 | 233.00 | 231.08 | 4.48% | 3,877,491 |
| Jun 11, 2026 | 222.00 | 226.00 | 215.50 | 223.00 | 221.16 | -0.67% | 5,200,371 |
| Jun 10, 2026 | 236.00 | 240.00 | 224.50 | 224.50 | 222.65 | -6.85% | 5,481,164 |
| Jun 9, 2026 | 234.50 | 242.00 | 229.00 | 241.00 | 239.01 | 3.43% | 5,429,746 |
| Jun 8, 2026 | 222.00 | 235.50 | 222.00 | 233.00 | 231.08 | -5.48% | 7,902,307 |
| Jun 5, 2026 | 248.00 | 250.50 | 234.00 | 246.50 | 244.47 | -2.95% | 11,155,240 |
| Jun 4, 2026 | 270.00 | 270.00 | 250.00 | 254.00 | 251.91 | -7.80% | 18,162,570 |
| Jun 3, 2026 | 259.50 | 279.50 | 259.00 | 275.50 | 273.23 | 8.25% | 33,250,580 |
| Jun 2, 2026 | 261.50 | 262.50 | 246.50 | 254.50 | 252.40 | -2.30% | 11,942,330 |
| Jun 1, 2026 | 262.00 | 265.00 | 253.00 | 260.50 | 258.35 | 0.58% | 15,520,680 |
| May 29, 2026 | 264.00 | 269.00 | 257.50 | 259.00 | 256.87 | 1.57% | 18,282,410 |
| May 28, 2026 | 259.50 | 275.50 | 248.50 | 255.00 | 252.90 | 1.80% | 37,470,440 |
| May 27, 2026 | 259.00 | 262.50 | 248.00 | 250.50 | 248.44 | -1.96% | 11,399,890 |
| May 26, 2026 | 263.50 | 263.50 | 248.00 | 255.50 | 253.40 | -0.97% | 11,698,140 |
| May 25, 2026 | 255.00 | 267.00 | 246.00 | 258.00 | 255.87 | 1.98% | 17,841,830 |
| May 22, 2026 | 248.50 | 257.50 | 246.50 | 253.00 | 250.92 | 3.48% | 14,335,490 |
| May 21, 2026 | 241.00 | 253.50 | 239.00 | 244.50 | 242.49 | 5.84% | 11,942,530 |
| May 20, 2026 | 240.00 | 242.00 | 228.00 | 231.00 | 229.10 | -2.53% | 10,416,550 |
| May 19, 2026 | 247.00 | 254.00 | 234.00 | 237.00 | 235.05 | -5.39% | 17,175,810 |