Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 463.50
-7.00 (-1.49%)
Oct 22, 2026, 2:31 PM CST
Xintec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 489.00 | 506.00 | 459.00 | 463.50 | 463.50 | -1.49% | 20,727,250 |
| Oct 21, 2026 | 445.00 | 470.50 | 444.50 | 470.50 | 470.50 | 9.93% | 11,476,914 |
| Oct 20, 2026 | 440.00 | 449.50 | 422.00 | 428.00 | 428.00 | -2.28% | 10,290,203 |
| Oct 19, 2026 | 401.50 | 440.50 | 399.00 | 438.00 | 438.00 | 1.04% | 10,763,850 |
| Oct 16, 2026 | 459.00 | 468.00 | 427.50 | 433.50 | 433.50 | -4.20% | 13,371,467 |
| Oct 15, 2026 | 482.50 | 484.00 | 449.50 | 452.50 | 452.50 | -9.32% | 12,635,242 |
| Oct 14, 2026 | 472.00 | 508.00 | 465.50 | 499.00 | 499.00 | 7.20% | 14,914,507 |
| Oct 13, 2026 | 471.00 | 478.00 | 444.00 | 465.50 | 465.50 | -3.32% | 10,470,980 |
| Oct 12, 2026 | 490.50 | 507.00 | 478.00 | 481.50 | 481.50 | -3.12% | 10,092,263 |
| Oct 8, 2026 | 491.00 | 512.00 | 481.50 | 497.00 | 497.00 | - | 9,151,990 |
| Oct 7, 2026 | 483.00 | 499.50 | 475.50 | 497.00 | 497.00 | 1.95% | 8,267,958 |
| Oct 6, 2026 | 517.00 | 530.00 | 481.00 | 487.50 | 487.50 | -2.21% | 22,325,229 |
| Oct 5, 2026 | 478.50 | 505.00 | 471.50 | 498.50 | 498.50 | 6.63% | 3,601,808 |
| Oct 2, 2026 | 457.00 | 467.50 | 454.00 | 467.50 | 467.50 | 2.52% | 1,313,946 |
| Oct 1, 2026 | 457.00 | 457.00 | 450.00 | 456.00 | 456.00 | 0.33% | 703,436 |
| Sep 30, 2026 | 462.00 | 462.00 | 452.00 | 454.50 | 454.50 | -0.11% | 1,205,825 |
| Sep 29, 2026 | 439.50 | 457.00 | 436.50 | 455.00 | 455.00 | 1.34% | 2,082,291 |
| Sep 24, 2026 | 462.50 | 464.50 | 442.00 | 449.00 | 449.00 | -4.87% | 14,758,939 |
| Sep 23, 2026 | 486.00 | 486.00 | 463.00 | 472.00 | 472.00 | -3.08% | 17,905,476 |
| Sep 22, 2026 | 465.00 | 487.00 | 459.00 | 487.00 | 487.00 | 9.93% | 17,275,373 |
| Sep 21, 2026 | 451.50 | 456.00 | 432.00 | 443.00 | 443.00 | -0.34% | 10,028,683 |
| Sep 18, 2026 | 440.00 | 444.50 | 418.50 | 444.50 | 444.50 | 3.61% | 13,695,295 |
| Sep 17, 2026 | 429.00 | 445.00 | 423.00 | 429.00 | 429.00 | 1.18% | 13,060,902 |
| Sep 16, 2026 | 417.00 | 436.00 | 410.50 | 424.00 | 424.00 | 3.79% | 13,043,220 |
| Sep 15, 2026 | 429.00 | 430.50 | 407.00 | 408.50 | 408.50 | -4.89% | 8,081,294 |
| Sep 14, 2026 | 440.00 | 447.50 | 417.50 | 429.50 | 429.50 | -7.34% | 17,670,498 |
| Sep 11, 2026 | 472.00 | 496.00 | 463.00 | 463.50 | 463.50 | -5.02% | 15,478,166 |
| 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 |