Xxtechec Co., Ltd. (TPEX:8477)
Taiwan · Delayed Price · Currency is TWD 11.75
-0.20 (-1.67%)
Oct 23, 2025, 1:30 PM CST
Xxtechec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.95 | 11.95 | 11.75 | 11.75 | 11.75 | -1.67% | 56,037 |
| Oct 22, 2025 | 12.15 | 12.15 | 11.95 | 11.95 | 11.95 | -1.24% | 18,020 |
| Oct 21, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 14,875 |
| Oct 20, 2025 | 12.20 | 12.40 | 11.90 | 11.90 | 11.90 | -3.64% | 54,071 |
| Oct 17, 2025 | 12.25 | 12.35 | 12.15 | 12.35 | 12.35 | -0.40% | 14,101 |
| Oct 16, 2025 | 12.30 | 12.55 | 12.25 | 12.40 | 12.40 | -1.20% | 26,919 |
| Oct 15, 2025 | 12.25 | 12.55 | 12.25 | 12.55 | 12.55 | 2.87% | 4,001 |
| Oct 14, 2025 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -2.79% | 19,003 |
| Oct 13, 2025 | 12.35 | 12.55 | 12.30 | 12.55 | 12.55 | -1.57% | 43,679 |
| Oct 9, 2025 | 12.75 | 12.80 | 12.75 | 12.75 | 12.75 | - | 5,001 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1,002 |
| Oct 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Oct 3, 2025 | 12.45 | 12.75 | 12.40 | 12.75 | 12.75 | -0.39% | 10,000 |
| Oct 2, 2025 | 12.45 | 13.00 | 12.40 | 12.80 | 12.80 | 1.19% | 19,802 |
| Oct 1, 2025 | 12.65 | 12.65 | 12.40 | 12.65 | 12.65 | 0.40% | 4,000 |
| Sep 30, 2025 | 12.80 | 13.00 | 12.55 | 12.60 | 12.60 | 1.20% | 59,002 |
| Sep 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Sep 26, 2025 | 12.30 | 12.60 | 12.30 | 12.45 | 12.45 | - | 12,002 |
| Sep 25, 2025 | 12.30 | 12.45 | 12.25 | 12.45 | 12.45 | -1.58% | 25,009 |
| Sep 24, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 5,021 |
| Sep 23, 2025 | 12.65 | 12.65 | 12.35 | 12.65 | 12.65 | - | 10,002 |
| Sep 22, 2025 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | -0.39% | 3,001 |
| Sep 19, 2025 | 12.75 | 12.75 | 12.50 | 12.70 | 12.70 | 0.79% | 9,557 |
| Sep 18, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.40% | 4,388 |
| 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 |