XAC Automation Corporation (TPEX:5490)
Taiwan · Delayed Price · Currency is TWD 32.90
0.00 (0.00%)
Sep 19, 2025, 1:30 PM CST
XAC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 33.20 | 33.30 | 32.30 | 32.90 | 32.90 | - | 1,469,366 |
| Sep 18, 2025 | 35.30 | 35.45 | 32.60 | 32.90 | 32.90 | -6.13% | 3,555,613 |
| Sep 17, 2025 | 35.00 | 36.50 | 34.60 | 35.05 | 35.05 | 3.24% | 3,943,061 |
| Sep 16, 2025 | 35.50 | 35.50 | 33.70 | 33.95 | 33.95 | -4.63% | 3,329,670 |
| Sep 15, 2025 | 36.65 | 36.80 | 35.35 | 35.60 | 35.60 | -2.06% | 2,234,250 |
| Sep 12, 2025 | 35.00 | 37.30 | 35.00 | 36.35 | 36.35 | 5.21% | 3,562,942 |
| Sep 11, 2025 | 35.50 | 35.85 | 34.45 | 34.55 | 34.55 | -2.68% | 2,543,905 |
| Sep 10, 2025 | 34.20 | 37.00 | 34.20 | 35.50 | 35.50 | 5.03% | 5,283,574 |
| Sep 9, 2025 | 33.70 | 34.60 | 32.70 | 33.80 | 33.80 | -1.17% | 3,724,338 |
| Sep 8, 2025 | 33.70 | 34.90 | 33.15 | 34.20 | 34.20 | 1.79% | 5,014,835 |
| Sep 5, 2025 | 32.70 | 33.60 | 31.80 | 33.60 | 33.60 | 6.33% | 8,018,429 |
| Sep 4, 2025 | 29.40 | 32.05 | 29.35 | 31.60 | 31.60 | 8.40% | 7,522,991 |
| Sep 3, 2025 | 28.80 | 29.95 | 28.80 | 29.15 | 29.15 | 6.39% | 4,196,564 |
| Sep 2, 2025 | 27.40 | 27.90 | 26.80 | 27.40 | 27.40 | 0.18% | 977,011 |
| Sep 1, 2025 | 27.25 | 27.60 | 26.90 | 27.35 | 27.35 | 0.55% | 698,322 |
| Aug 29, 2025 | 27.45 | 27.55 | 26.80 | 27.20 | 27.20 | 0.18% | 562,206 |
| Aug 28, 2025 | 26.95 | 27.45 | 26.85 | 27.15 | 27.15 | 0.37% | 766,170 |
| Aug 27, 2025 | 26.10 | 27.90 | 26.10 | 27.05 | 27.05 | 5.87% | 2,427,133 |
| Aug 26, 2025 | 25.40 | 25.65 | 25.30 | 25.55 | 25.55 | 0.59% | 289,355 |
| Aug 25, 2025 | 25.10 | 25.55 | 25.10 | 25.40 | 25.40 | 2.42% | 309,045 |
| Aug 22, 2025 | 25.50 | 25.50 | 24.75 | 24.80 | 24.80 | -2.75% | 526,101 |
| Aug 21, 2025 | 25.55 | 25.90 | 25.50 | 25.50 | 25.50 | 0.79% | 288,200 |
| Aug 20, 2025 | 25.55 | 25.55 | 24.85 | 25.30 | 25.30 | -0.98% | 542,076 |
| Aug 19, 2025 | 25.55 | 26.20 | 25.40 | 25.55 | 25.55 | 0.59% | 592,000 |
| Aug 18, 2025 | 25.00 | 25.90 | 24.85 | 25.40 | 25.40 | 2.21% | 762,190 |
| Aug 15, 2025 | 25.00 | 25.30 | 24.85 | 24.85 | 24.85 | -0.20% | 417,064 |
| Aug 14, 2025 | 24.90 | 25.15 | 24.70 | 24.90 | 24.90 | - | 294,001 |
| Aug 13, 2025 | 25.10 | 25.55 | 24.70 | 24.90 | 24.90 | 0.40% | 469,001 |
| Aug 12, 2025 | 24.65 | 25.05 | 24.55 | 24.80 | 24.80 | 0.81% | 381,002 |
| Aug 11, 2025 | 24.85 | 24.85 | 24.25 | 24.60 | 24.60 | -0.81% | 494,002 |
| Aug 8, 2025 | 25.00 | 25.25 | 24.70 | 24.80 | 24.80 | -0.20% | 359,003 |
| Aug 7, 2025 | 25.10 | 25.20 | 24.50 | 24.85 | 24.85 | -0.20% | 553,002 |
| Aug 6, 2025 | 24.65 | 25.45 | 24.65 | 24.90 | 24.90 | 0.61% | 624,001 |
| Aug 5, 2025 | 24.80 | 25.00 | 24.60 | 24.75 | 24.75 | -1.20% | 676,311 |
| Aug 4, 2025 | 25.15 | 25.20 | 24.50 | 25.05 | 25.05 | -0.40% | 315,126 |
| Aug 1, 2025 | 25.10 | 25.25 | 23.80 | 25.15 | 25.15 | -0.79% | 895,358 |
| Jul 31, 2025 | 25.90 | 26.15 | 25.30 | 25.35 | 25.35 | -2.31% | 595,067 |
| Jul 30, 2025 | 26.05 | 26.40 | 25.70 | 25.95 | 25.95 | - | 559,001 |
| Jul 29, 2025 | 26.80 | 26.80 | 25.90 | 25.95 | 25.95 | -2.99% | 857,602 |
| Jul 28, 2025 | 27.10 | 27.10 | 26.70 | 26.75 | 26.75 | -0.37% | 408,669 |
| Jul 25, 2025 | 27.50 | 27.50 | 26.70 | 26.85 | 26.85 | -1.29% | 636,063 |
| Jul 24, 2025 | 27.50 | 27.50 | 26.70 | 27.20 | 27.20 | 0.37% | 712,103 |
| Jul 23, 2025 | 27.40 | 27.50 | 27.05 | 27.10 | 27.10 | 0.37% | 556,056 |
| Jul 22, 2025 | 28.50 | 28.90 | 27.00 | 27.00 | 27.00 | -4.26% | 1,765,105 |
| Jul 21, 2025 | 28.30 | 28.40 | 27.90 | 28.20 | 28.20 | -0.70% | 702,000 |
| Jul 18, 2025 | 28.90 | 29.25 | 28.40 | 28.40 | 28.40 | -1.39% | 754,160 |
| Jul 17, 2025 | 28.60 | 29.15 | 28.55 | 28.80 | 28.80 | 0.70% | 546,200 |
| Jul 16, 2025 | 28.85 | 29.80 | 28.10 | 28.60 | 28.60 | -0.87% | 2,267,200 |
| Jul 15, 2025 | 27.80 | 29.05 | 27.80 | 28.85 | 28.85 | 3.96% | 1,527,074 |
| Jul 14, 2025 | 28.35 | 28.40 | 27.40 | 27.75 | 27.75 | -2.63% | 1,330,001 |