Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 519.00
+47.00 (9.96%)
Nov 13, 2026, 1:30 PM CST
Xintec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 497.00 | 519.00 | 492.50 | 519.00 | 519.00 | 9.96% | 26,872,529 |
| Nov 12, 2026 | 497.00 | 513.00 | 464.00 | 472.00 | 472.00 | 1.18% | 30,628,307 |
| Nov 11, 2026 | 445.50 | 466.50 | 416.50 | 466.50 | 466.50 | 9.89% | 24,085,969 |
| Nov 10, 2026 | 412.50 | 435.00 | 402.50 | 424.50 | 424.50 | 5.07% | 1,807,266 |
| Nov 9, 2026 | 375.00 | 406.00 | 375.00 | 404.00 | 404.00 | 7.73% | 1,932,654 |
| Nov 6, 2026 | 362.50 | 377.00 | 362.50 | 375.00 | 375.00 | -6.83% | 3,122,585 |
| Nov 5, 2026 | 435.00 | 435.00 | 402.50 | 402.50 | 402.50 | -9.96% | 2,471,758 |
| Nov 4, 2026 | 432.00 | 449.00 | 387.00 | 447.00 | 447.00 | 3.95% | 3,870,372 |
| Nov 3, 2026 | 445.00 | 461.50 | 425.00 | 430.00 | 430.00 | -8.80% | 3,839,747 |
| Nov 2, 2026 | 479.50 | 488.00 | 460.00 | 471.50 | 471.50 | -3.38% | 3,114,923 |
| Oct 30, 2026 | 456.00 | 511.00 | 455.00 | 488.00 | 488.00 | 0.10% | 36,455,561 |
| Oct 29, 2026 | 494.50 | 513.00 | 477.00 | 487.50 | 487.50 | -2.50% | 18,878,410 |
| Oct 28, 2026 | 485.00 | 505.00 | 469.00 | 500.00 | 500.00 | 7.87% | 21,537,875 |
| Oct 27, 2026 | 473.00 | 509.00 | 456.00 | 463.50 | 463.50 | - | 29,859,285 |
| 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 |