XAC Automation Corporation (TPEX:5490)
Taiwan · Delayed Price · Currency is TWD 25.65
+0.65 (2.60%)
Mar 10, 2026, 1:30 PM CST
XAC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.30 | 25.50 | 24.85 | 25.00 | 25.00 | -5.84% | 554,158 |
| Mar 6, 2026 | 26.85 | 27.30 | 26.55 | 26.55 | 26.55 | - | 870,289 |
| Mar 5, 2026 | 26.60 | 26.65 | 26.00 | 26.55 | 26.55 | 2.12% | 442,506 |
| Mar 4, 2026 | 26.40 | 26.90 | 25.45 | 26.00 | 26.00 | 2.77% | 1,025,120 |
| Mar 3, 2026 | 25.80 | 25.80 | 25.20 | 25.30 | 25.30 | -2.13% | 224,203 |
| Mar 2, 2026 | 25.20 | 26.25 | 25.10 | 25.85 | 25.85 | 0.58% | 329,751 |
| Feb 26, 2026 | 25.70 | 25.95 | 25.60 | 25.70 | 25.70 | 0.19% | 189,434 |
| Feb 25, 2026 | 25.95 | 26.10 | 25.55 | 25.65 | 25.65 | -0.97% | 258,209 |
| Feb 24, 2026 | 25.80 | 25.95 | 25.70 | 25.90 | 25.90 | 0.19% | 158,839 |
| Feb 23, 2026 | 25.50 | 25.95 | 25.35 | 25.85 | 25.85 | 1.97% | 154,896 |
| Feb 11, 2026 | 25.45 | 25.45 | 25.20 | 25.35 | 25.35 | - | 130,746 |
| Feb 10, 2026 | 25.55 | 25.55 | 25.20 | 25.35 | 25.35 | - | 113,173 |
| Feb 9, 2026 | 25.60 | 25.60 | 25.10 | 25.35 | 25.35 | 0.20% | 200,721 |
| Feb 6, 2026 | 26.00 | 26.00 | 24.80 | 25.30 | 25.30 | -2.13% | 291,989 |
| Feb 5, 2026 | 26.00 | 26.25 | 25.80 | 25.85 | 25.85 | -0.19% | 212,495 |
| Feb 4, 2026 | 25.75 | 26.60 | 25.70 | 25.90 | 25.90 | 3.39% | 437,132 |
| Feb 3, 2026 | 25.60 | 25.60 | 24.90 | 25.05 | 25.05 | 0.20% | 153,486 |
| Feb 2, 2026 | 25.25 | 25.25 | 24.80 | 25.00 | 25.00 | -1.19% | 288,620 |
| Jan 30, 2026 | 25.85 | 25.85 | 25.25 | 25.30 | 25.30 | -2.13% | 307,575 |
| Jan 29, 2026 | 26.50 | 26.50 | 25.70 | 25.85 | 25.85 | -1.71% | 420,968 |
| Jan 28, 2026 | 26.70 | 26.70 | 26.30 | 26.30 | 26.30 | -1.31% | 393,198 |
| Jan 27, 2026 | 27.65 | 27.65 | 26.50 | 26.65 | 26.65 | -2.02% | 649,271 |
| Jan 26, 2026 | 26.90 | 27.45 | 26.90 | 27.20 | 27.20 | 1.12% | 328,808 |
| Jan 23, 2026 | 26.85 | 27.05 | 26.50 | 26.90 | 26.90 | 1.13% | 164,404 |
| Jan 22, 2026 | 27.00 | 27.15 | 26.60 | 26.60 | 26.60 | -0.93% | 272,539 |
| Jan 21, 2026 | 26.85 | 26.95 | 26.60 | 26.85 | 26.85 | - | 207,588 |
| Jan 20, 2026 | 26.90 | 27.10 | 26.75 | 26.85 | 26.85 | -0.56% | 245,125 |
| Jan 19, 2026 | 27.10 | 27.20 | 26.95 | 27.00 | 27.00 | -0.18% | 275,394 |
| Jan 16, 2026 | 27.30 | 27.40 | 26.90 | 27.05 | 27.05 | - | 195,689 |
| Jan 15, 2026 | 27.10 | 27.10 | 26.85 | 27.05 | 27.05 | -0.18% | 96,371 |
| Jan 14, 2026 | 26.65 | 27.20 | 26.65 | 27.10 | 27.10 | 1.69% | 166,231 |
| Jan 13, 2026 | 27.05 | 27.05 | 26.30 | 26.65 | 26.65 | -1.11% | 277,201 |
| Jan 12, 2026 | 26.55 | 27.20 | 26.55 | 26.95 | 26.95 | 1.70% | 181,226 |
| Jan 9, 2026 | 26.85 | 27.05 | 26.40 | 26.50 | 26.50 | -1.12% | 392,961 |
| Jan 8, 2026 | 27.35 | 27.45 | 26.75 | 26.80 | 26.80 | -2.72% | 681,176 |
| Jan 7, 2026 | 27.60 | 27.85 | 27.35 | 27.55 | 27.55 | - | 279,147 |
| Jan 6, 2026 | 27.55 | 27.75 | 27.50 | 27.55 | 27.55 | 0.92% | 140,933 |
| Jan 5, 2026 | 27.80 | 28.00 | 27.10 | 27.30 | 27.30 | -1.09% | 314,219 |
| Jan 2, 2026 | 27.75 | 27.95 | 27.40 | 27.60 | 27.60 | 1.10% | 206,136 |
| Dec 31, 2025 | 27.85 | 27.85 | 27.30 | 27.30 | 27.30 | -1.27% | 137,543 |
| Dec 30, 2025 | 27.65 | 28.00 | 27.15 | 27.65 | 27.65 | 0.18% | 201,020 |
| Dec 29, 2025 | 27.85 | 27.90 | 27.60 | 27.60 | 27.60 | - | 129,734 |
| Dec 26, 2025 | 27.55 | 27.60 | 27.20 | 27.60 | 27.60 | - | 224,974 |
| Dec 24, 2025 | 28.10 | 28.20 | 27.55 | 27.60 | 27.60 | -1.43% | 157,886 |
| Dec 23, 2025 | 27.60 | 28.00 | 27.40 | 28.00 | 28.00 | 2.19% | 242,130 |
| Dec 22, 2025 | 27.60 | 27.60 | 27.15 | 27.40 | 27.40 | 0.18% | 280,663 |
| Dec 19, 2025 | 27.00 | 27.40 | 27.00 | 27.35 | 27.35 | 1.86% | 177,712 |
| Dec 18, 2025 | 27.05 | 27.20 | 26.85 | 26.85 | 26.85 | -0.74% | 105,286 |
| Dec 17, 2025 | 26.65 | 27.75 | 26.65 | 27.05 | 27.05 | 1.31% | 273,540 |
| Dec 16, 2025 | 27.35 | 27.90 | 26.60 | 26.70 | 26.70 | -1.84% | 458,764 |