Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 259.00
+4.00 (1.57%)
May 29, 2026, 1:30 PM CST
Xintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 264.00 | 269.00 | 257.50 | 259.00 | 259.00 | 1.57% | 18,282,410 |
| May 28, 2026 | 259.50 | 275.50 | 248.50 | 255.00 | 255.00 | 1.80% | 37,470,443 |
| May 27, 2026 | 259.00 | 262.50 | 248.00 | 250.50 | 250.50 | -1.96% | 11,399,890 |
| May 26, 2026 | 263.50 | 263.50 | 248.00 | 255.50 | 255.50 | -0.97% | 11,698,145 |
| May 25, 2026 | 255.00 | 267.00 | 246.00 | 258.00 | 258.00 | 1.98% | 17,841,830 |
| May 22, 2026 | 248.50 | 257.50 | 246.50 | 253.00 | 253.00 | 3.48% | 14,335,493 |
| May 21, 2026 | 241.00 | 253.50 | 239.00 | 244.50 | 244.50 | 5.84% | 11,942,535 |
| May 20, 2026 | 240.00 | 242.00 | 228.00 | 231.00 | 231.00 | -2.53% | 10,416,557 |
| May 19, 2026 | 247.00 | 254.00 | 234.00 | 237.00 | 237.00 | -5.39% | 17,175,819 |
| May 18, 2026 | 266.00 | 268.00 | 250.50 | 250.50 | 250.50 | -9.89% | 21,225,880 |
| May 15, 2026 | 279.50 | 285.00 | 273.00 | 278.00 | 278.00 | 7.13% | 47,620,020 |
| May 14, 2026 | 242.00 | 260.00 | 234.00 | 259.50 | 259.50 | 9.49% | 26,843,200 |
| May 13, 2026 | 247.00 | 251.00 | 230.00 | 237.00 | 237.00 | -7.24% | 25,753,590 |
| May 12, 2026 | 248.00 | 265.00 | 236.50 | 255.50 | 255.50 | 2.61% | 33,752,430 |
| May 11, 2026 | 242.50 | 249.00 | 239.00 | 249.00 | 249.00 | 9.93% | 19,819,830 |
| May 8, 2026 | 203.00 | 226.50 | 202.50 | 226.50 | 226.50 | 9.95% | 28,439,690 |
| May 7, 2026 | 201.00 | 217.50 | 197.00 | 206.00 | 206.00 | 3.52% | 15,186,050 |
| May 6, 2026 | 205.50 | 205.50 | 192.50 | 199.00 | 199.00 | -0.50% | 9,774,399 |
| May 5, 2026 | 202.00 | 204.50 | 198.00 | 200.00 | 200.00 | -0.99% | 6,420,976 |
| May 4, 2026 | 203.00 | 206.50 | 200.00 | 202.00 | 202.00 | 0.75% | 11,808,900 |
| Apr 30, 2026 | 203.00 | 207.50 | 199.00 | 200.50 | 200.50 | -1.23% | 8,815,574 |
| Apr 29, 2026 | 206.00 | 209.00 | 201.00 | 203.00 | 203.00 | -4.69% | 11,831,780 |
| Apr 28, 2026 | 220.00 | 231.00 | 211.00 | 213.00 | 213.00 | -2.29% | 36,573,770 |
| Apr 27, 2026 | 217.50 | 218.00 | 213.50 | 218.00 | 218.00 | 9.82% | 19,926,650 |
| Apr 24, 2026 | 186.50 | 201.50 | 186.50 | 198.50 | 198.50 | 8.17% | 17,865,740 |
| Apr 23, 2026 | 197.50 | 201.00 | 179.00 | 183.50 | 183.50 | -5.66% | 15,851,760 |
| Apr 22, 2026 | 193.00 | 197.00 | 191.50 | 194.50 | 194.50 | 0.78% | 7,955,594 |
| Apr 21, 2026 | 203.50 | 203.50 | 189.00 | 193.00 | 193.00 | -4.69% | 19,205,410 |
| Apr 20, 2026 | 185.50 | 202.50 | 184.00 | 202.50 | 202.50 | 9.76% | 20,619,830 |
| Apr 17, 2026 | 184.50 | 189.00 | 181.50 | 184.50 | 184.50 | - | 9,742,122 |
| Apr 16, 2026 | 175.50 | 187.50 | 175.50 | 184.50 | 184.50 | 7.27% | 14,669,500 |
| Apr 15, 2026 | 180.00 | 180.00 | 170.50 | 172.00 | 172.00 | -2.55% | 6,114,539 |
| Apr 14, 2026 | 172.50 | 177.50 | 171.50 | 176.50 | 176.50 | 4.44% | 9,108,502 |
| Apr 13, 2026 | 167.50 | 169.50 | 163.50 | 169.00 | 169.00 | 1.50% | 4,961,372 |
| Apr 10, 2026 | 170.00 | 170.50 | 165.50 | 166.50 | 166.50 | -0.30% | 3,805,230 |
| Apr 9, 2026 | 166.00 | 169.00 | 163.00 | 167.00 | 167.00 | 0.91% | 2,723,168 |
| Apr 8, 2026 | 161.00 | 166.50 | 160.00 | 165.50 | 165.50 | 5.75% | 3,226,243 |
| Apr 7, 2026 | 157.50 | 161.00 | 156.00 | 156.50 | 156.50 | 1.29% | 1,648,100 |
| Apr 2, 2026 | 162.00 | 162.00 | 153.00 | 154.50 | 154.50 | -3.13% | 2,488,212 |
| Apr 1, 2026 | 159.00 | 162.00 | 158.00 | 159.50 | 159.50 | 3.91% | 2,018,758 |
| Mar 31, 2026 | 153.00 | 159.50 | 153.00 | 153.50 | 153.50 | -2.54% | 2,285,378 |
| Mar 30, 2026 | 159.50 | 159.50 | 154.50 | 157.50 | 157.50 | -3.08% | 2,518,378 |
| Mar 27, 2026 | 156.50 | 162.50 | 155.00 | 162.50 | 162.50 | 2.20% | 1,864,010 |
| Mar 26, 2026 | 166.50 | 166.50 | 159.00 | 159.00 | 159.00 | -3.64% | 2,645,912 |
| Mar 25, 2026 | 161.00 | 166.00 | 160.50 | 165.00 | 165.00 | 5.10% | 1,853,553 |
| Mar 24, 2026 | 165.00 | 166.00 | 156.00 | 157.00 | 157.00 | -2.79% | 3,021,243 |
| Mar 23, 2026 | 165.00 | 166.00 | 160.50 | 161.50 | 161.50 | -4.44% | 2,430,610 |
| Mar 20, 2026 | 170.00 | 172.00 | 164.00 | 169.00 | 169.00 | 0.60% | 2,893,793 |
| Mar 19, 2026 | 172.00 | 172.50 | 167.00 | 168.00 | 168.00 | -4.00% | 3,575,508 |
| Mar 18, 2026 | 172.50 | 181.00 | 172.50 | 175.00 | 175.00 | 2.94% | 5,743,662 |