Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 251.00
+6.50 (2.66%)
Jun 18, 2026, 1:30 PM CST
Xintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 243.50 | 254.00 | 242.00 | 251.00 | 251.00 | 2.66% | 6,586,431 |
| Jun 17, 2026 | 232.00 | 245.00 | 229.00 | 244.50 | 244.50 | 4.26% | 4,446,513 |
| Jun 16, 2026 | 245.50 | 245.50 | 232.50 | 234.50 | 234.50 | -2.29% | 4,031,405 |
| Jun 15, 2026 | 239.50 | 245.00 | 238.00 | 240.00 | 240.00 | 3.00% | 3,742,144 |
| Jun 12, 2026 | 233.50 | 237.00 | 230.00 | 233.00 | 233.00 | 4.48% | 3,877,491 |
| Jun 11, 2026 | 222.00 | 226.00 | 215.50 | 223.00 | 223.00 | -0.67% | 5,200,371 |
| Jun 10, 2026 | 236.00 | 240.00 | 224.50 | 224.50 | 224.50 | -6.85% | 5,481,164 |
| Jun 9, 2026 | 234.50 | 242.00 | 229.00 | 241.00 | 241.00 | 3.43% | 5,429,746 |
| Jun 8, 2026 | 222.00 | 235.50 | 222.00 | 233.00 | 233.00 | -5.48% | 7,902,307 |
| Jun 5, 2026 | 248.00 | 250.50 | 234.00 | 246.50 | 246.50 | -2.95% | 11,155,240 |
| Jun 4, 2026 | 270.00 | 270.00 | 250.00 | 254.00 | 254.00 | -7.80% | 18,162,570 |
| Jun 3, 2026 | 259.50 | 279.50 | 259.00 | 275.50 | 275.50 | 8.25% | 33,250,580 |
| Jun 2, 2026 | 261.50 | 262.50 | 246.50 | 254.50 | 254.50 | -2.30% | 11,942,330 |
| Jun 1, 2026 | 262.00 | 265.00 | 253.00 | 260.50 | 260.50 | 0.58% | 15,520,680 |
| 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% | 37,470,440 |
| 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% | 11,698,140 |
| 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% | 14,335,490 |
| May 21, 2026 | 241.00 | 253.50 | 239.00 | 244.50 | 244.50 | 5.84% | 11,942,530 |
| May 20, 2026 | 240.00 | 242.00 | 228.00 | 231.00 | 231.00 | -2.53% | 10,416,550 |
| May 19, 2026 | 247.00 | 254.00 | 234.00 | 237.00 | 237.00 | -5.39% | 17,175,810 |
| 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 |