Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 498.50
+31.00 (6.63%)
Oct 5, 2026, 1:30 PM CST
Xintec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 478.50 | 504.00 | 471.50 | 504.00 | - | 7.81% | 72,000 |
| 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% | 14,758,930 |
| 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% | 13,695,290 |
| Sep 17, 2026 | 429.00 | 445.00 | 423.00 | 429.00 | 429.00 | 1.18% | 13,060,900 |
| 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% | 15,478,160 |
| 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 |