Xintec Inc. (TPEX:3374)
Taiwan · Delayed Price · Currency is TWD 302.50
-4.00 (-1.31%)
Aug 24, 2026, 1:30 PM CST
Xintec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,900,450 |
| 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 | - | 18,546,310 |
| 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% | 15,815,753 |
| 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% | 21,811,770 |
| Jul 23, 2026 | 411.00 | 418.50 | 393.50 | 403.00 | 403.00 | -3.59% | 25,539,640 |
| Jul 22, 2026 | 395.50 | 418.00 | 387.50 | 418.00 | 418.00 | 10.00% | 33,987,520 |
| Jul 21, 2026 | 351.00 | 380.00 | 343.50 | 380.00 | 380.00 | 9.99% | 19,297,469 |
| Jul 20, 2026 | 361.00 | 362.50 | 332.00 | 345.50 | 345.50 | -3.63% | 15,011,370 |
| Jul 17, 2026 | 369.00 | 390.50 | 355.50 | 358.50 | 358.50 | -9.24% | 20,888,644 |
| Jul 16, 2026 | 413.00 | 418.00 | 383.00 | 395.00 | 395.00 | -1.74% | 31,887,859 |
| Jul 15, 2026 | 392.00 | 402.00 | 392.00 | 402.00 | 402.00 | 9.99% | 6,131,085 |
| Jul 14, 2026 | 358.00 | 370.00 | 337.50 | 365.50 | 365.50 | 2.09% | 21,420,122 |
| Jul 13, 2026 | 371.50 | 378.00 | 345.00 | 358.00 | 358.00 | 0.42% | 28,570,729 |
| Jul 9, 2026 | 344.50 | 356.50 | 343.50 | 356.50 | 356.50 | 9.86% | 14,189,664 |
| Jul 8, 2026 | 313.00 | 324.50 | 312.00 | 324.50 | 324.50 | 10.00% | 17,057,878 |
| Jul 7, 2026 | 325.50 | 328.00 | 292.50 | 295.00 | 295.00 | -8.39% | 16,569,568 |
| Jul 6, 2026 | 330.00 | 344.00 | 318.50 | 322.00 | 322.00 | 2.88% | 20,932,507 |
| Jul 3, 2026 | 306.00 | 321.50 | 300.00 | 313.00 | 313.00 | -0.95% | 13,109,137 |
| Jul 2, 2026 | 295.00 | 316.00 | 285.50 | 316.00 | 316.00 | 3.95% | 15,612,390 |
| Jul 1, 2026 | 292.00 | 307.50 | 286.00 | 304.00 | 304.00 | 6.11% | 17,588,994 |
| Jun 30, 2026 | 295.00 | 297.00 | 285.00 | 286.50 | 286.50 | 1.96% | 7,597,840 |
| Jun 29, 2026 | 280.00 | 293.50 | 273.00 | 281.00 | 281.00 | 0.54% | 9,136,302 |
| Jun 26, 2026 | 297.50 | 313.00 | 276.50 | 279.50 | 279.50 | -7.30% | 16,095,550 |
| Jun 25, 2026 | 317.50 | 317.50 | 298.00 | 301.50 | 301.50 | -3.37% | 14,583,724 |
| Jun 24, 2026 | 296.50 | 315.00 | 286.00 | 312.00 | 312.00 | 3.65% | 30,088,240 |
| Jun 23, 2026 | 294.00 | 303.50 | 288.00 | 303.50 | 301.00 | 9.96% | 29,432,119 |
| Jun 22, 2026 | 263.00 | 276.00 | 263.00 | 276.00 | 273.73 | 9.96% | 11,134,511 |
| Jun 18, 2026 | 243.50 | 254.00 | 242.00 | 251.00 | 248.93 | 2.66% | 6,586,431 |
| Jun 17, 2026 | 232.00 | 245.00 | 229.00 | 244.50 | 242.49 | 4.26% | 4,446,513 |
| Jun 16, 2026 | 245.50 | 245.50 | 232.50 | 234.50 | 232.57 | -2.29% | 4,031,405 |
| Jun 15, 2026 | 239.50 | 245.00 | 238.00 | 240.00 | 238.02 | 3.00% | 3,742,144 |
| Jun 12, 2026 | 233.50 | 237.00 | 230.00 | 233.00 | 231.08 | 4.48% | 3,877,491 |
| Jun 11, 2026 | 222.00 | 226.00 | 215.50 | 223.00 | 221.16 | -0.67% | 5,200,371 |