Xxtechec Co., Ltd. (TPEX:8477)
Taiwan · Delayed Price · Currency is TWD 12.60
+0.05 (0.40%)
Sep 18, 2025, 1:30 PM CST
Xxtechec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.60 | 12.60 | 12.20 | 12.55 | 12.55 | 0.40% | 8,202 |
| Sep 16, 2025 | 12.70 | 12.80 | 12.45 | 12.50 | 12.50 | -1.57% | 10,010 |
| Sep 15, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | -0.39% | 79,007 |
| Sep 12, 2025 | 12.95 | 13.00 | 12.30 | 12.75 | 12.75 | -0.39% | 42,251 |
| Sep 11, 2025 | 12.80 | 12.80 | 12.55 | 12.80 | 12.80 | -0.39% | 13,229 |
| Sep 10, 2025 | 12.65 | 12.90 | 12.55 | 12.85 | 12.85 | -1.53% | 13,072 |
| Sep 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 1,051 |
| Sep 8, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 1.17% | 11,814 |
| Sep 5, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | -1.15% | 10,053 |
| Sep 4, 2025 | 13.15 | 13.15 | 12.80 | 13.00 | 13.00 | -2.26% | 17,000 |
| Sep 3, 2025 | 13.70 | 13.70 | 12.90 | 13.30 | 13.30 | 0.38% | 19,335 |
| Sep 2, 2025 | 13.05 | 13.25 | 13.00 | 13.25 | 13.25 | - | 10,005 |
| Sep 1, 2025 | 13.35 | 13.45 | 13.05 | 13.25 | 13.25 | 0.38% | 17,427 |
| Aug 29, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | - | 3,295 |
| Aug 28, 2025 | 13.05 | 13.30 | 13.00 | 13.20 | 13.20 | 1.15% | 23,048 |
| Aug 27, 2025 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | -1.51% | 23,000 |
| Aug 26, 2025 | 13.25 | 13.60 | 13.15 | 13.25 | 13.25 | 0.76% | 10,737 |
| Aug 25, 2025 | 13.15 | 13.25 | 13.10 | 13.15 | 13.15 | 0.38% | 33,566 |
| Aug 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 2,000 |
| Aug 21, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | -0.38% | 24,176 |
| Aug 20, 2025 | 13.00 | 13.15 | 12.80 | 13.15 | 13.15 | - | 38,659 |
| Aug 19, 2025 | 13.15 | 13.25 | 13.00 | 13.15 | 13.15 | 2.33% | 37,734 |
| Aug 18, 2025 | 12.60 | 13.00 | 12.30 | 12.85 | 12.85 | 1.18% | 63,002 |
| Aug 15, 2025 | 12.20 | 12.70 | 12.10 | 12.70 | 12.70 | 1.60% | 21,377 |
| Aug 14, 2025 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | -0.79% | 17,001 |
| Aug 13, 2025 | 12.10 | 12.80 | 12.10 | 12.60 | 12.60 | 0.80% | 24,150 |
| Aug 12, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 0.81% | 18,439 |
| Aug 11, 2025 | 11.90 | 12.45 | 11.85 | 12.40 | 12.40 | - | 8,232 |
| Aug 8, 2025 | 12.15 | 12.40 | 12.10 | 12.40 | 12.40 | 0.40% | 9,026 |
| Aug 7, 2025 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | -0.40% | 2,032 |
| Aug 6, 2025 | 12.40 | 12.40 | 12.10 | 12.40 | 12.40 | -0.40% | 5,040 |
| Aug 5, 2025 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | - | 3,041 |
| Aug 4, 2025 | 12.35 | 12.45 | 12.30 | 12.45 | 12.45 | 0.81% | 10,862 |
| Aug 1, 2025 | 11.95 | 12.35 | 11.75 | 12.35 | 12.35 | - | 18,037 |
| Jul 31, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% | 1,037 |
| Jul 30, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 5,051 |
| Jul 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 2,003 |
| Jul 28, 2025 | 12.45 | 12.45 | 12.10 | 12.10 | 12.10 | -4.72% | 35,469 |
| Jul 25, 2025 | 12.70 | 12.80 | 12.30 | 12.70 | 12.70 | -0.78% | 39,223 |
| Jul 24, 2025 | 12.75 | 12.80 | 12.50 | 12.80 | 12.80 | -0.78% | 9,055 |
| Jul 23, 2025 | 12.95 | 13.00 | 12.75 | 12.90 | 12.90 | 1.57% | 11,376 |
| Jul 22, 2025 | 12.95 | 12.95 | 12.70 | 12.70 | 12.70 | -1.93% | 12,003 |
| Jul 21, 2025 | 13.00 | 13.15 | 12.95 | 12.95 | 12.95 | 0.39% | 18,681 |
| Jul 18, 2025 | 13.00 | 13.00 | 12.75 | 12.90 | 12.90 | - | 40,100 |
| Jul 17, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 3.61% | 40,001 |
| Jul 16, 2025 | 12.40 | 12.45 | 11.90 | 12.45 | 12.45 | 0.40% | 21,000 |
| Jul 15, 2025 | 12.10 | 12.45 | 12.10 | 12.40 | 12.40 | 2.06% | 61,082 |
| Jul 14, 2025 | 11.75 | 12.25 | 11.60 | 12.15 | 12.15 | 0.41% | 21,799 |
| Jul 11, 2025 | 11.80 | 12.20 | 11.60 | 12.10 | 12.10 | 2.11% | 27,002 |
| Jul 10, 2025 | 11.80 | 11.90 | 11.55 | 11.85 | 11.85 | -2.87% | 44,252 |