Xxtechec Co., Ltd. (TPEX:8477)
Taiwan · Delayed Price · Currency is TWD 15.40
+0.20 (1.32%)
Sep 8, 2026, 1:30 PM CST
Xxtechec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | - | 9,093 |
| Jul 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% | 7,008 |
| Jul 23, 2026 | 15.90 | 15.90 | 15.30 | 15.75 | 15.75 | 0.32% | 13,000 |
| Jul 22, 2026 | 16.00 | 16.00 | 15.25 | 15.70 | 15.70 | 0.32% | 16,030 |
| Jul 21, 2026 | 15.35 | 15.65 | 15.35 | 15.65 | 15.65 | 2.96% | 23,041 |
| 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 |