XAC Automation Corporation (TPEX:5490)
Taiwan · Delayed Price · Currency is TWD 25.40
-0.15 (-0.59%)
Oct 8, 2026, 1:30 PM CST
XAC Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.59% | 80,976 |
| Oct 7, 2026 | 25.35 | 25.60 | 25.30 | 25.55 | 25.55 | 0.79% | 166,995 |
| Oct 6, 2026 | 25.30 | 25.55 | 25.30 | 25.35 | 25.35 | 0.40% | 120,478 |
| Oct 5, 2026 | 26.05 | 26.05 | 25.20 | 25.25 | 25.25 | -2.51% | 544,525 |
| Oct 2, 2026 | 25.70 | 25.90 | 25.55 | 25.90 | 25.90 | 1.17% | 167,269 |
| Oct 1, 2026 | 25.65 | 25.75 | 25.45 | 25.60 | 25.60 | -0.19% | 267,750 |
| Sep 30, 2026 | 25.50 | 25.70 | 25.50 | 25.65 | 25.65 | 0.79% | 122,117 |
| Sep 29, 2026 | 25.65 | 25.75 | 25.35 | 25.45 | 25.45 | - | 214,240 |
| Sep 24, 2026 | 25.40 | 25.55 | 25.30 | 25.45 | 25.45 | -0.20% | 143,845 |
| Sep 23, 2026 | 25.50 | 25.70 | 25.40 | 25.50 | 25.50 | - | 133,706 |
| Sep 22, 2026 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -0.97% | 360,335 |
| Sep 21, 2026 | 25.60 | 25.75 | 25.30 | 25.75 | 25.75 | 1.38% | 256,110 |
| Sep 18, 2026 | 25.70 | 25.70 | 25.30 | 25.40 | 25.40 | -0.39% | 227,209 |
| Sep 17, 2026 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 1.39% | 160,893 |
| Sep 16, 2026 | 25.20 | 25.20 | 25.05 | 25.15 | 25.15 | 0.60% | 138,771 |
| Sep 15, 2026 | 25.30 | 25.40 | 25.00 | 25.00 | 25.00 | -1.19% | 272,470 |
| Sep 14, 2026 | 25.35 | 25.55 | 25.10 | 25.30 | 25.30 | -0.20% | 245,633 |
| Sep 11, 2026 | 25.55 | 25.65 | 25.35 | 25.35 | 25.35 | -1.17% | 382,737 |
| Sep 10, 2026 | 26.00 | 26.00 | 25.60 | 25.65 | 25.65 | -0.77% | 341,591 |
| Sep 9, 2026 | 25.85 | 25.95 | 25.65 | 25.85 | 25.85 | - | 325,095 |
| Sep 8, 2026 | 26.00 | 26.15 | 25.85 | 25.85 | 25.85 | -0.39% | 279,939 |
| Sep 7, 2026 | 26.55 | 26.55 | 25.85 | 25.95 | 25.95 | -2.08% | 815,433 |
| Sep 4, 2026 | 26.85 | 27.10 | 26.35 | 26.50 | 26.50 | -1.12% | 538,755 |
| Sep 3, 2026 | 27.40 | 27.45 | 26.75 | 26.80 | 26.80 | -2.90% | 1,556,982 |
| Sep 2, 2026 | 28.00 | 28.10 | 27.55 | 27.60 | 27.60 | -1.08% | 445,790 |
| Sep 1, 2026 | 27.60 | 28.00 | 27.55 | 27.90 | 27.90 | 1.09% | 404,251 |
| Aug 31, 2026 | 28.00 | 28.15 | 27.60 | 27.60 | 27.60 | -1.95% | 578,324 |
| Aug 28, 2026 | 28.55 | 28.55 | 28.00 | 28.15 | 28.15 | -0.88% | 650,452 |
| Aug 27, 2026 | 29.10 | 29.10 | 28.40 | 28.40 | 28.40 | -1.90% | 517,736 |
| Aug 26, 2026 | 29.40 | 29.40 | 28.90 | 28.95 | 28.95 | 0.17% | 395,677 |
| Aug 25, 2026 | 29.00 | 29.20 | 28.70 | 28.90 | 28.90 | -0.52% | 637,764 |
| Aug 24, 2026 | 29.40 | 29.65 | 29.00 | 29.05 | 29.05 | -1.02% | 438,085 |
| Aug 21, 2026 | 30.20 | 30.20 | 29.25 | 29.35 | 29.35 | -2.17% | 895,529 |
| Aug 20, 2026 | 30.00 | 30.45 | 29.70 | 30.00 | 30.00 | 0.67% | 669,729 |
| Aug 19, 2026 | 30.00 | 30.60 | 29.80 | 29.80 | 29.80 | -2.13% | 579,367 |
| Aug 18, 2026 | 31.15 | 31.35 | 30.10 | 30.45 | 30.45 | -2.25% | 686,127 |
| Aug 17, 2026 | 31.15 | 31.50 | 30.30 | 31.15 | 31.15 | - | 804,621 |
| Aug 14, 2026 | 30.75 | 31.35 | 30.35 | 31.15 | 31.15 | 1.63% | 608,116 |
| Aug 13, 2026 | 31.00 | 31.20 | 30.40 | 30.65 | 30.65 | 0.33% | 806,617 |
| Aug 12, 2026 | 30.35 | 30.75 | 30.20 | 30.55 | 30.55 | 1.16% | 499,680 |
| Aug 11, 2026 | 31.00 | 31.05 | 30.05 | 30.20 | 30.20 | -3.82% | 1,140,890 |
| Aug 10, 2026 | 30.75 | 31.65 | 30.25 | 31.40 | 31.40 | 2.28% | 1,158,184 |
| Aug 7, 2026 | 32.20 | 32.85 | 30.70 | 30.70 | 30.70 | -7.95% | 3,287,021 |
| Aug 6, 2026 | 32.00 | 33.35 | 31.80 | 33.35 | 33.35 | 4.22% | 1,739,700 |
| Aug 5, 2026 | 32.40 | 33.80 | 31.65 | 32.00 | 32.00 | -4.33% | 5,150,605 |
| Aug 4, 2026 | 34.35 | 34.50 | 33.00 | 33.45 | 33.45 | -5.51% | 3,248,009 |
| Aug 3, 2026 | 32.80 | 36.35 | 32.30 | 35.40 | 35.40 | 7.11% | 5,126,815 |
| Jul 31, 2026 | 32.75 | 33.35 | 31.10 | 33.05 | 33.05 | 5.76% | 1,791,635 |
| Jul 30, 2026 | 33.00 | 33.00 | 30.00 | 31.25 | 31.25 | -5.73% | 2,080,718 |
| Jul 29, 2026 | 32.60 | 34.95 | 31.65 | 33.15 | 33.15 | 2.79% | 4,243,217 |