Xintec Inc. (TPEX:3374)
Taiwan
· Delayed Price · Currency is TWD 177.00
-4.00 (-2.21%)
At close: Mar 6, 2026
Xintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 178.00 | 182.00 | 175.50 | 177.00 | 177.00 | -2.21% | 2,623,470 |
| Mar 5, 2026 | 183.00 | 185.50 | 178.00 | 181.00 | 181.00 | 4.62% | 4,677,158 |
| Mar 4, 2026 | 177.50 | 179.50 | 167.50 | 173.00 | 173.00 | -4.95% | 5,213,444 |
| Mar 3, 2026 | 190.50 | 194.50 | 182.00 | 182.00 | 182.00 | -4.46% | 6,601,981 |
| Mar 2, 2026 | 186.00 | 196.50 | 185.50 | 190.50 | 190.50 | -1.55% | 8,870,177 |
| Feb 26, 2026 | 187.50 | 195.00 | 185.50 | 193.50 | 193.50 | 5.16% | 13,644,850 |
| Feb 25, 2026 | 185.50 | 190.00 | 183.50 | 184.00 | 184.00 | 0.27% | 10,979,250 |
| Feb 24, 2026 | 184.00 | 184.50 | 180.50 | 183.50 | 183.50 | - | 6,333,522 |
| Feb 23, 2026 | 179.50 | 189.00 | 177.00 | 183.50 | 183.50 | 4.26% | 13,458,770 |
| Feb 11, 2026 | 167.00 | 179.00 | 167.00 | 176.00 | 176.00 | 7.65% | 11,660,375 |
| Feb 10, 2026 | 163.50 | 165.50 | 162.00 | 163.50 | 163.50 | 0.93% | 1,810,316 |
| Feb 9, 2026 | 160.00 | 162.50 | 158.00 | 162.00 | 162.00 | 4.18% | 1,729,792 |
| Feb 6, 2026 | 159.00 | 159.00 | 153.00 | 155.50 | 155.50 | -3.12% | 2,499,896 |
| Feb 5, 2026 | 164.00 | 164.50 | 159.50 | 160.50 | 160.50 | -3.02% | 1,889,947 |
| Feb 4, 2026 | 163.00 | 165.50 | 161.00 | 165.50 | 165.50 | 0.91% | 1,569,526 |
| Feb 3, 2026 | 163.00 | 164.50 | 158.00 | 164.00 | 164.00 | 2.82% | 3,494,778 |
| Feb 2, 2026 | 162.50 | 164.00 | 156.00 | 159.50 | 159.50 | -4.49% | 5,476,626 |
| Jan 30, 2026 | 171.00 | 172.00 | 164.00 | 167.00 | 167.00 | -3.19% | 6,460,574 |
| Jan 29, 2026 | 181.00 | 181.00 | 170.50 | 172.50 | 172.50 | -5.48% | 9,975,073 |
| Jan 28, 2026 | 193.00 | 194.00 | 182.00 | 182.50 | 182.50 | -5.19% | 16,053,046 |
| Jan 27, 2026 | 180.50 | 195.00 | 179.50 | 192.50 | 192.50 | 7.54% | 25,611,610 |
| Jan 26, 2026 | 178.50 | 182.00 | 175.50 | 179.00 | 179.00 | 1.13% | 6,479,759 |
| Jan 23, 2026 | 173.00 | 179.00 | 170.50 | 177.00 | 177.00 | 3.51% | 5,411,949 |
| Jan 22, 2026 | 171.50 | 175.50 | 170.00 | 171.00 | 171.00 | 2.09% | 6,356,112 |
| Jan 21, 2026 | 178.00 | 184.00 | 167.00 | 167.50 | 167.50 | -5.90% | 12,911,900 |
| Jan 20, 2026 | 180.50 | 182.00 | 175.50 | 178.00 | 178.00 | -0.84% | 9,207,617 |
| Jan 19, 2026 | 174.50 | 179.50 | 174.00 | 179.50 | 179.50 | 2.57% | 6,116,723 |
| Jan 16, 2026 | 183.50 | 185.00 | 175.00 | 175.00 | 175.00 | -2.51% | 10,970,480 |
| Jan 15, 2026 | 176.50 | 179.50 | 171.00 | 179.50 | 179.50 | 1.99% | 6,413,266 |
| Jan 14, 2026 | 176.00 | 178.50 | 173.00 | 176.00 | 176.00 | -0.56% | 5,809,711 |
| Jan 13, 2026 | 184.50 | 185.50 | 175.00 | 177.00 | 177.00 | -3.80% | 13,434,690 |
| Jan 12, 2026 | 172.00 | 185.00 | 169.50 | 184.00 | 184.00 | 7.92% | 17,014,260 |
| Jan 9, 2026 | 175.00 | 176.50 | 165.00 | 170.50 | 170.50 | -2.29% | 14,438,640 |
| Jan 8, 2026 | 170.50 | 178.00 | 167.50 | 174.50 | 174.50 | 3.87% | 27,301,000 |
| Jan 7, 2026 | 160.00 | 169.00 | 155.00 | 168.00 | 168.00 | 9.09% | 25,725,020 |
| Jan 6, 2026 | 145.00 | 157.50 | 143.50 | 154.00 | 154.00 | 7.32% | 14,067,310 |
| Jan 5, 2026 | 147.00 | 147.00 | 143.00 | 143.50 | 143.50 | -0.35% | 4,008,518 |
| Jan 2, 2026 | 141.50 | 146.50 | 141.00 | 144.00 | 144.00 | 3.60% | 5,360,831 |
| Dec 31, 2025 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 1.46% | 3,220,076 |
| Dec 30, 2025 | 135.50 | 137.50 | 133.50 | 137.00 | 137.00 | 0.37% | 1,875,913 |
| Dec 29, 2025 | 136.00 | 137.50 | 135.00 | 136.50 | 136.50 | 0.74% | 992,235 |
| Dec 26, 2025 | 136.00 | 136.00 | 134.50 | 135.50 | 135.50 | - | 650,945 |
| Dec 24, 2025 | 140.00 | 140.00 | 135.50 | 135.50 | 135.50 | -2.52% | 1,183,934 |
| Dec 23, 2025 | 137.00 | 139.50 | 135.00 | 139.00 | 139.00 | 2.21% | 1,271,661 |
| Dec 22, 2025 | 133.50 | 137.00 | 133.50 | 136.00 | 136.00 | 2.64% | 940,544 |
| Dec 19, 2025 | 132.50 | 134.50 | 131.00 | 132.50 | 132.50 | 1.15% | 1,192,686 |
| Dec 18, 2025 | 130.50 | 132.00 | 130.00 | 131.00 | 131.00 | - | 518,166 |
| Dec 17, 2025 | 132.00 | 133.50 | 130.50 | 131.00 | 131.00 | -0.76% | 1,869,437 |
| Dec 16, 2025 | 135.50 | 136.50 | 130.00 | 132.00 | 132.00 | -2.94% | 2,005,138 |
| Dec 15, 2025 | 133.50 | 136.00 | 132.50 | 136.00 | 136.00 | - | 663,813 |
| Dec 12, 2025 | 137.00 | 137.50 | 135.00 | 136.00 | 136.00 | - | 1,348,252 |
| Dec 11, 2025 | 138.50 | 141.00 | 136.00 | 136.00 | 136.00 | -1.45% | 1,734,282 |
| Dec 10, 2025 | 140.00 | 140.50 | 136.50 | 138.00 | 138.00 | -2.13% | 2,143,141 |
| Dec 9, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.05% | 1,685,383 |
| Dec 8, 2025 | 139.50 | 142.50 | 139.00 | 142.50 | 142.50 | 2.52% | 1,571,781 |
| Dec 5, 2025 | 142.50 | 143.50 | 138.00 | 139.00 | 139.00 | -2.11% | 2,006,804 |
| Dec 4, 2025 | 142.00 | 142.50 | 140.50 | 142.00 | 142.00 | 1.07% | 783,260 |
| Dec 3, 2025 | 141.50 | 143.00 | 140.50 | 140.50 | 140.50 | - | 982,746 |
| Dec 2, 2025 | 141.50 | 142.50 | 140.00 | 140.50 | 140.50 | -0.35% | 849,355 |
| Dec 1, 2025 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.76% | 1,222,165 |
| Nov 28, 2025 | 137.50 | 146.00 | 137.50 | 145.00 | 145.00 | 5.07% | 3,879,909 |
| Nov 27, 2025 | 138.00 | 138.50 | 136.00 | 138.00 | 138.00 | 0.73% | 747,235 |
| Nov 26, 2025 | 133.50 | 141.50 | 133.50 | 137.00 | 137.00 | 3.79% | 2,178,796 |
| Nov 25, 2025 | 131.50 | 133.00 | 131.00 | 132.00 | 132.00 | 1.93% | 701,812 |
| Nov 24, 2025 | 131.50 | 131.50 | 128.50 | 129.50 | 129.50 | -0.38% | 791,485 |
| Nov 21, 2025 | 130.50 | 132.00 | 129.00 | 130.00 | 130.00 | -3.35% | 959,686 |
| Nov 20, 2025 | 135.00 | 136.00 | 132.50 | 134.50 | 134.50 | 2.28% | 1,050,000 |
| Nov 19, 2025 | 129.00 | 133.00 | 127.00 | 131.50 | 131.50 | 1.54% | 3,241,093 |
| Nov 18, 2025 | 135.00 | 135.50 | 128.50 | 129.50 | 129.50 | -4.43% | 2,493,506 |
| Nov 17, 2025 | 139.00 | 139.00 | 135.50 | 135.50 | 135.50 | -1.09% | 1,196,858 |
| Nov 14, 2025 | 137.00 | 139.50 | 136.50 | 137.00 | 137.00 | -1.79% | 1,325,669 |
| Nov 13, 2025 | 142.50 | 142.50 | 138.00 | 139.50 | 139.50 | -1.76% | 2,394,423 |
| Nov 12, 2025 | 143.00 | 144.50 | 142.00 | 142.00 | 142.00 | - | 973,844 |
| Nov 11, 2025 | 143.00 | 145.50 | 142.00 | 142.00 | 142.00 | - | 1,649,296 |
| Nov 10, 2025 | 149.00 | 150.00 | 141.00 | 142.00 | 142.00 | -5.33% | 5,043,399 |
| Nov 7, 2025 | 151.00 | 151.50 | 147.00 | 150.00 | 150.00 | -1.96% | 2,771,445 |
| Nov 6, 2025 | 149.50 | 153.50 | 148.00 | 153.00 | 153.00 | 3.73% | 3,196,294 |
| Nov 5, 2025 | 146.00 | 149.00 | 144.50 | 147.50 | 147.50 | -1.67% | 2,594,339 |
| Nov 4, 2025 | 159.50 | 159.50 | 149.00 | 150.00 | 150.00 | -4.76% | 5,767,546 |
| Nov 3, 2025 | 155.00 | 160.00 | 152.50 | 157.50 | 157.50 | 2.94% | 8,225,026 |
| Oct 31, 2025 | 149.50 | 154.50 | 148.00 | 153.00 | 153.00 | 2.34% | 4,160,405 |
| Oct 30, 2025 | 154.00 | 154.50 | 148.00 | 149.50 | 149.50 | -2.29% | 4,143,734 |
| Oct 29, 2025 | 150.00 | 155.50 | 148.50 | 153.00 | 153.00 | 3.38% | 9,620,568 |
| Oct 28, 2025 | 148.50 | 148.50 | 146.50 | 148.00 | 148.00 | 0.68% | 2,161,493 |
| Oct 27, 2025 | 144.50 | 148.50 | 144.00 | 147.00 | 147.00 | 3.52% | 2,683,981 |
| Oct 23, 2025 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -3.40% | 1,826,761 |
| Oct 22, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | -1.01% | 1,162,724 |
| Oct 21, 2025 | 146.00 | 149.50 | 146.00 | 148.50 | 148.50 | 2.06% | 2,031,999 |
| Oct 20, 2025 | 143.50 | 146.50 | 143.00 | 145.50 | 145.50 | 1.39% | 1,096,307 |
| Oct 17, 2025 | 146.50 | 146.50 | 143.00 | 143.50 | 143.50 | -2.05% | 1,164,420 |
| Oct 16, 2025 | 147.50 | 150.00 | 145.50 | 146.50 | 146.50 | 1.03% | 2,223,144 |
| Oct 15, 2025 | 146.00 | 147.00 | 143.50 | 145.00 | 145.00 | -1.02% | 2,140,387 |
| Oct 14, 2025 | 142.50 | 151.50 | 142.00 | 146.50 | 146.50 | 3.90% | 7,133,288 |
| Oct 13, 2025 | 134.50 | 141.00 | 133.50 | 141.00 | 141.00 | 1.44% | 1,954,202 |
| Oct 9, 2025 | 141.00 | 142.50 | 139.00 | 139.00 | 139.00 | -0.36% | 942,841 |
| Oct 8, 2025 | 142.50 | 142.50 | 139.00 | 139.50 | 139.50 | -1.76% | 1,116,152 |
| Oct 7, 2025 | 140.50 | 146.50 | 140.00 | 142.00 | 142.00 | 1.07% | 2,375,499 |
| Oct 3, 2025 | 141.50 | 141.50 | 139.50 | 140.50 | 140.50 | - | 924,238 |
| Oct 2, 2025 | 142.00 | 142.50 | 140.50 | 140.50 | 140.50 | 0.36% | 828,658 |
| Oct 1, 2025 | 143.50 | 145.00 | 140.00 | 140.00 | 140.00 | -2.44% | 1,911,149 |