Xxtechec Co., Ltd. (TPEX:8477)
Taiwan · Delayed Price · Currency is TWD 15.65
+0.45 (2.96%)
Jul 21, 2026, 1:30 PM CST
Xxtechec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | 32,000 |
| Jul 17, 2026 | 15.80 | 15.80 | 15.00 | 15.00 | 15.00 | -5.06% | 123,055 |
| Jul 16, 2026 | 15.70 | 16.10 | 15.70 | 15.80 | 15.80 | -1.86% | 15,060 |
| Jul 15, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 0.63% | 13,001 |
| Jul 14, 2026 | 15.60 | 16.35 | 15.60 | 16.00 | 16.00 | 0.63% | 35,300 |
| Jul 13, 2026 | 16.50 | 16.50 | 15.30 | 15.90 | 15.90 | -1.55% | 78,276 |
| Jul 9, 2026 | 15.60 | 16.30 | 15.60 | 16.15 | 16.15 | 0.94% | 43,003 |
| Jul 8, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 0.63% | 14,160 |
| Jul 7, 2026 | 16.00 | 16.00 | 15.55 | 15.90 | 15.90 | -0.62% | 72,001 |
| Jul 6, 2026 | 16.65 | 16.65 | 15.75 | 16.00 | 16.00 | -0.62% | 37,100 |
| Jul 3, 2026 | 15.75 | 16.20 | 15.70 | 16.10 | 16.10 | 0.63% | 29,151 |
| Jul 2, 2026 | 16.10 | 16.45 | 15.70 | 16.00 | 16.00 | -1.23% | 56,003 |
| Jul 1, 2026 | 16.15 | 16.35 | 16.10 | 16.20 | 16.20 | -2.11% | 43,129 |
| Jun 30, 2026 | 16.70 | 16.85 | 16.10 | 16.55 | 16.55 | 0.30% | 52,020 |
| Jun 29, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 3.13% | 28,000 |
| Jun 26, 2026 | 16.50 | 16.80 | 15.90 | 16.00 | 16.00 | -4.48% | 88,435 |
| Jun 25, 2026 | 17.85 | 17.85 | 16.75 | 16.75 | 16.75 | -4.29% | 87,352 |
| Jun 24, 2026 | 17.15 | 17.90 | 17.15 | 17.50 | 17.50 | -2.78% | 17,200 |
| Jun 23, 2026 | 17.80 | 19.00 | 17.60 | 18.00 | 18.00 | 1.12% | 40,165 |
| Jun 22, 2026 | 17.40 | 17.80 | 17.30 | 17.80 | 17.80 | 3.49% | 61,603 |
| Jun 18, 2026 | 16.85 | 17.40 | 16.85 | 17.20 | 17.20 | 2.38% | 56,253 |
| Jun 17, 2026 | 16.70 | 16.80 | 16.50 | 16.80 | 16.80 | 0.60% | 37,023 |
| Jun 16, 2026 | 16.80 | 17.00 | 16.70 | 16.70 | 16.70 | -0.60% | 30,002 |
| Jun 15, 2026 | 16.80 | 16.80 | 16.45 | 16.80 | 16.80 | - | 45,138 |
| Jun 12, 2026 | 16.90 | 17.65 | 16.80 | 16.80 | 16.80 | - | 51,448 |
| Jun 11, 2026 | 16.65 | 17.90 | 16.60 | 16.80 | 16.80 | -8.20% | 104,747 |
| Jun 10, 2026 | 18.80 | 18.90 | 16.95 | 18.30 | 18.30 | -2.66% | 118,508 |
| Jun 9, 2026 | 18.50 | 18.90 | 17.70 | 18.80 | 18.80 | 1.62% | 43,522 |
| Jun 8, 2026 | 17.60 | 18.70 | 17.60 | 18.50 | 18.50 | -4.64% | 62,521 |
| Jun 5, 2026 | 19.40 | 19.90 | 18.50 | 19.40 | 19.40 | -1.52% | 78,404 |
| Jun 4, 2026 | 20.10 | 20.20 | 19.70 | 19.70 | 19.70 | -1.99% | 100,368 |
| Jun 3, 2026 | 19.90 | 20.45 | 19.25 | 20.10 | 20.10 | 4.69% | 145,172 |
| Jun 2, 2026 | 19.20 | 19.20 | 18.00 | 19.20 | 19.20 | -0.78% | 167,971 |
| Jun 1, 2026 | 19.80 | 19.95 | 19.05 | 19.35 | 19.35 | -2.27% | 235,223 |
| May 29, 2026 | 21.00 | 21.00 | 18.85 | 19.80 | 19.80 | -1.00% | 141,525 |
| May 28, 2026 | 22.75 | 22.75 | 19.70 | 20.00 | 20.00 | -3.61% | 829,133 |
| May 27, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 9.79% | 200,165 |
| May 26, 2026 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 9.88% | 293,285 |
| May 25, 2026 | 15.80 | 17.20 | 15.70 | 17.20 | 17.20 | 9.90% | 321,996 |
| May 22, 2026 | 15.85 | 15.85 | 15.50 | 15.65 | 15.65 | -4.28% | 90,285 |
| May 21, 2026 | 15.50 | 16.45 | 15.45 | 16.35 | 16.35 | 6.17% | 69,701 |
| May 20, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -2.84% | 70,904 |
| May 19, 2026 | 15.35 | 15.85 | 15.30 | 15.85 | 15.85 | 0.96% | 73,010 |
| May 18, 2026 | 16.15 | 16.30 | 15.20 | 15.70 | 15.70 | -4.85% | 95,773 |
| May 15, 2026 | 17.00 | 17.00 | 15.55 | 16.50 | 16.50 | -4.35% | 181,779 |
| May 14, 2026 | 18.05 | 18.25 | 16.90 | 17.25 | 17.25 | -1.99% | 252,885 |
| May 13, 2026 | 16.50 | 18.10 | 16.20 | 17.60 | 17.60 | 6.67% | 581,111 |
| May 12, 2026 | 15.55 | 16.50 | 15.55 | 16.50 | 16.50 | 10.00% | 331,050 |
| May 11, 2026 | 13.95 | 15.00 | 13.95 | 15.00 | 15.00 | 9.89% | 350,488 |
| May 8, 2026 | 13.60 | 13.80 | 13.60 | 13.65 | 13.65 | 0.37% | 23,119 |