Xxtechec Co., Ltd. (TPEX:8477)
Taiwan · Delayed Price · Currency is TWD 13.50
-0.60 (-4.26%)
Oct 8, 2026, 12:50 PM CST
Xxtechec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.10 | 14.10 | 13.20 | 13.50 | 13.50 | -4.26% | 52,046 |
| Oct 7, 2026 | 14.05 | 14.10 | 13.90 | 14.10 | 14.10 | - | 15,158 |
| Oct 6, 2026 | 14.00 | 14.10 | 13.95 | 14.10 | 14.10 | 0.71% | 13,085 |
| Oct 5, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | -0.36% | 20,008 |
| Oct 2, 2026 | 14.20 | 14.20 | 14.00 | 14.05 | 14.05 | -1.06% | 13,134 |
| Oct 1, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 6,419 |
| Sep 30, 2026 | 14.10 | 14.35 | 14.10 | 14.10 | 14.10 | - | 12,608 |
| Sep 29, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | -1.74% | 9,645 |
| Sep 24, 2026 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -1.03% | 6,005 |
| Sep 23, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 1.75% | 32,157 |
| Sep 22, 2026 | 14.25 | 14.45 | 14.20 | 14.25 | 14.25 | -4.68% | 61,129 |
| Sep 21, 2026 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | -0.33% | 29,440 |
| Sep 18, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - | 6,002 |
| Sep 17, 2026 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | -0.99% | 13,002 |
| Sep 16, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.66% | 1,017 |
| Sep 15, 2026 | 15.05 | 15.25 | 15.05 | 15.25 | 15.25 | -0.33% | 5,000 |
| Sep 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 6,000 |
| Sep 11, 2026 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | -0.97% | 19,008 |
| Sep 10, 2026 | 15.20 | 15.45 | 15.05 | 15.45 | 15.45 | 0.32% | 9,000 |
| Sep 9, 2026 | 15.40 | 15.40 | 15.05 | 15.40 | 15.40 | - | 15,041 |
| Sep 8, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 25,420 |
| Sep 7, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | -0.33% | 24,921 |
| Sep 4, 2026 | 15.25 | 15.25 | 15.05 | 15.25 | 15.25 | -0.33% | 8,001 |
| Sep 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1,002 |
| Sep 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 5,139 |
| Sep 1, 2026 | 15.35 | 15.35 | 15.00 | 15.30 | 15.30 | -0.33% | 22,031 |
| Aug 31, 2026 | 15.50 | 15.50 | 15.30 | 15.35 | 15.35 | -0.65% | 12,171 |
| Aug 28, 2026 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | - | 6,182 |
| Aug 27, 2026 | 15.55 | 15.55 | 15.45 | 15.45 | 15.45 | -0.64% | 14,060 |
| Aug 26, 2026 | 15.50 | 15.55 | 15.45 | 15.55 | 15.55 | -0.32% | 23,241 |
| Aug 25, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | - | 21,001 |
| Aug 24, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.32% | 15,037 |
| Aug 21, 2026 | 15.70 | 15.70 | 15.65 | 15.65 | 15.65 | - | 17,388 |
| Aug 20, 2026 | 15.75 | 15.80 | 15.65 | 15.65 | 15.65 | -1.57% | 24,004 |
| Aug 19, 2026 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 0.63% | 5,000 |
| Aug 18, 2026 | 15.70 | 15.80 | 15.40 | 15.80 | 15.80 | 0.64% | 21,110 |
| Aug 17, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | -1.57% | 20,006 |
| Aug 14, 2026 | 16.00 | 16.15 | 15.90 | 15.95 | 15.95 | - | 31,154 |
| Aug 13, 2026 | 16.10 | 16.10 | 15.55 | 15.95 | 15.95 | 1.92% | 40,262 |
| Aug 12, 2026 | 15.90 | 15.90 | 15.65 | 15.65 | 15.65 | -1.57% | 22,276 |
| Aug 11, 2026 | 15.95 | 15.95 | 15.50 | 15.90 | 15.90 | - | 36,052 |
| Aug 10, 2026 | 15.95 | 15.95 | 15.75 | 15.90 | 15.90 | 1.60% | 16,002 |
| Aug 7, 2026 | 15.95 | 16.00 | 15.65 | 15.65 | 15.65 | -0.32% | 10,106 |
| Aug 6, 2026 | 15.55 | 15.70 | 15.50 | 15.70 | 15.70 | -1.26% | 3,032 |
| Aug 5, 2026 | 15.95 | 15.95 | 15.45 | 15.90 | 15.90 | -0.31% | 32,501 |
| Aug 4, 2026 | 15.60 | 16.20 | 15.60 | 15.95 | 15.95 | 3.57% | 32,437 |
| Aug 3, 2026 | 15.40 | 15.75 | 15.00 | 15.40 | 15.40 | -3.14% | 20,956 |
| Jul 31, 2026 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 3.58% | 9,687 |
| Jul 30, 2026 | 15.05 | 15.35 | 14.90 | 15.35 | 15.35 | 1.99% | 23,685 |
| Jul 29, 2026 | 15.30 | 15.30 | 14.70 | 15.05 | 15.05 | -4.14% | 136,261 |