Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 438.00
-25.50 (-5.50%)
Sep 14, 2026, 11:58 AM CST
Xintec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 440.00 | 445.50 | 417.50 | 443.00 | - | -4.42% | 12,451,997 |
| Sep 11, 2026 | 472.00 | 496.00 | 463.00 | 463.50 | 463.50 | -5.02% | 15,478,160 |
| Sep 10, 2026 | 481.00 | 494.00 | 476.00 | 488.00 | 488.00 | 1.99% | 3,168,500 |
| Sep 9, 2026 | 471.00 | 487.00 | 471.00 | 478.50 | 478.50 | 0.74% | 2,497,539 |
| Sep 8, 2026 | 474.00 | 482.50 | 456.00 | 475.00 | 475.00 | 1.17% | 3,580,084 |
| Sep 7, 2026 | 448.00 | 472.50 | 436.00 | 469.50 | 469.50 | 9.19% | 4,790,471 |
| Sep 4, 2026 | 420.00 | 430.00 | 403.00 | 430.00 | 430.00 | 7.50% | 4,976,882 |
| Sep 3, 2026 | 420.00 | 424.00 | 393.00 | 400.00 | 400.00 | -4.65% | 4,738,737 |
| Sep 2, 2026 | 418.00 | 430.00 | 413.00 | 419.50 | 419.50 | -0.47% | 3,821,012 |
| Sep 1, 2026 | 422.50 | 431.00 | 412.00 | 421.50 | 421.50 | -0.24% | 22,315,773 |
| Aug 31, 2026 | 390.50 | 424.50 | 388.50 | 422.50 | 422.50 | 9.46% | 42,286,849 |
| Aug 28, 2026 | 352.00 | 386.00 | 350.00 | 386.00 | 386.00 | 9.97% | 29,583,730 |
| Aug 27, 2026 | 335.00 | 362.50 | 331.00 | 351.00 | 351.00 | 5.25% | 21,297,662 |
| Aug 26, 2026 | 308.00 | 340.00 | 305.00 | 333.50 | 333.50 | 7.23% | 20,175,413 |
| Aug 25, 2026 | 299.00 | 311.00 | 289.00 | 311.00 | 311.00 | 2.81% | 9,705,517 |
| Aug 24, 2026 | 302.00 | 312.50 | 299.00 | 302.50 | 302.50 | -1.31% | 6,455,361 |
| Aug 21, 2026 | 304.00 | 316.00 | 298.50 | 306.50 | 306.50 | 0.99% | 14,028,481 |
| Aug 20, 2026 | 321.00 | 328.50 | 294.50 | 303.50 | 303.50 | 1.51% | 28,742,665 |
| Aug 19, 2026 | 296.00 | 306.50 | 294.00 | 299.00 | 299.00 | -2.45% | 11,900,457 |
| Aug 18, 2026 | 291.00 | 321.50 | 288.00 | 306.50 | 306.50 | 4.79% | 26,946,328 |
| Aug 17, 2026 | 299.50 | 301.00 | 292.50 | 292.50 | 292.50 | -10.00% | 13,787,665 |
| Aug 14, 2026 | 327.50 | 346.50 | 318.00 | 325.00 | 325.00 | - | 18,546,318 |
| Aug 13, 2026 | 333.50 | 341.00 | 324.50 | 325.00 | 325.00 | -1.52% | 13,720,708 |
| Aug 12, 2026 | 332.00 | 338.00 | 324.00 | 330.00 | 330.00 | -1.20% | 10,752,399 |
| Aug 11, 2026 | 341.00 | 351.50 | 324.00 | 334.00 | 334.00 | -0.89% | 19,808,604 |
| Aug 10, 2026 | 325.50 | 337.00 | 325.50 | 337.00 | 337.00 | 9.95% | 5,514,836 |
| Aug 7, 2026 | 310.00 | 330.00 | 301.00 | 306.50 | 306.50 | -3.01% | 12,222,884 |
| Aug 6, 2026 | 313.00 | 317.50 | 304.00 | 316.00 | 316.00 | 0.96% | 9,384,601 |
| Aug 5, 2026 | 324.00 | 340.00 | 310.50 | 313.00 | 313.00 | 1.13% | 20,106,850 |
| Aug 4, 2026 | 324.00 | 324.00 | 303.00 | 309.50 | 309.50 | 1.64% | 17,797,135 |
| Aug 3, 2026 | 290.50 | 304.50 | 287.50 | 304.50 | 304.50 | 9.93% | 4,095,085 |
| Jul 31, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 9.92% | 2,032,906 |
| Jul 30, 2026 | 265.00 | 279.50 | 252.00 | 252.00 | 252.00 | -9.84% | 15,967,477 |
| Jul 29, 2026 | 308.50 | 308.50 | 279.50 | 279.50 | 279.50 | -9.98% | 10,674,761 |
| 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% | 21,811,778 |
| Jul 23, 2026 | 411.00 | 418.50 | 393.50 | 403.00 | 403.00 | -3.59% | 25,539,646 |
| Jul 22, 2026 | 395.50 | 418.00 | 387.50 | 418.00 | 418.00 | 10.00% | 33,987,529 |
| 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% | 15,011,371 |
| 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% | 21,570,482 |