Xintec Inc. (TPEX:3374)
Taiwan
· Delayed Price · Currency is TWD 139.00
-3.00 (-2.11%)
At close: Dec 5, 2025
Xintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 715,171 |
| 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% | 1,129,103 |
| 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 |
| Sep 30, 2025 | 143.00 | 144.00 | 141.00 | 143.50 | 143.50 | 1.06% | 840,005 |
| Sep 26, 2025 | 146.50 | 147.00 | 141.50 | 142.00 | 142.00 | -3.40% | 2,017,167 |
| Sep 25, 2025 | 149.00 | 149.50 | 147.00 | 147.00 | 147.00 | -1.01% | 1,138,969 |
| Sep 24, 2025 | 150.00 | 150.00 | 147.00 | 148.50 | 148.50 | -1.00% | 1,682,639 |
| Sep 23, 2025 | 154.00 | 154.50 | 150.00 | 150.00 | 150.00 | -1.96% | 2,822,593 |
| Sep 22, 2025 | 147.00 | 154.00 | 147.00 | 153.00 | 153.00 | 4.79% | 7,481,886 |
| Sep 19, 2025 | 147.00 | 148.50 | 145.50 | 146.00 | 146.00 | -0.34% | 2,021,086 |
| Sep 18, 2025 | 145.50 | 150.00 | 145.00 | 146.50 | 146.50 | 1.38% | 3,296,406 |
| Sep 17, 2025 | 149.00 | 150.00 | 144.50 | 144.50 | 144.50 | -1.70% | 3,902,499 |
| Sep 16, 2025 | 145.50 | 148.50 | 144.50 | 147.00 | 147.00 | 0.68% | 4,003,480 |
| Sep 15, 2025 | 142.00 | 149.00 | 141.50 | 146.00 | 146.00 | 3.18% | 6,581,609 |
| Sep 12, 2025 | 139.50 | 143.00 | 139.50 | 141.50 | 141.50 | 2.54% | 2,779,783 |
| Sep 11, 2025 | 142.50 | 142.50 | 138.00 | 138.00 | 138.00 | -2.47% | 1,746,449 |
| Sep 10, 2025 | 143.00 | 144.00 | 141.00 | 141.50 | 141.50 | 1.07% | 2,043,433 |
| Sep 9, 2025 | 143.50 | 143.50 | 139.50 | 140.00 | 140.00 | -1.06% | 1,570,943 |
| Sep 8, 2025 | 139.00 | 142.00 | 139.00 | 141.50 | 141.50 | 2.54% | 3,055,260 |
| Sep 5, 2025 | 138.00 | 138.50 | 133.50 | 138.00 | 138.00 | 0.73% | 1,866,846 |
| Sep 4, 2025 | 135.00 | 138.50 | 135.00 | 137.00 | 137.00 | 2.62% | 1,606,697 |
| Sep 3, 2025 | 132.50 | 135.00 | 132.00 | 133.50 | 133.50 | 0.75% | 979,955 |
| Sep 2, 2025 | 132.50 | 134.00 | 131.50 | 132.50 | 132.50 | 0.38% | 931,062 |
| Sep 1, 2025 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | -3.65% | 2,148,854 |
| Aug 29, 2025 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | -0.72% | 1,305,315 |
| Aug 28, 2025 | 138.50 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 1,307,952 |
| Aug 27, 2025 | 139.00 | 139.50 | 137.50 | 139.00 | 139.00 | 1.09% | 1,645,950 |
| Aug 26, 2025 | 137.50 | 138.00 | 135.50 | 137.50 | 137.50 | - | 1,222,363 |
| Aug 25, 2025 | 138.50 | 139.00 | 137.00 | 137.50 | 137.50 | 0.73% | 1,264,025 |
| Aug 22, 2025 | 135.50 | 137.50 | 134.00 | 136.50 | 136.50 | 1.11% | 1,523,230 |
| Aug 21, 2025 | 137.00 | 138.50 | 135.00 | 135.00 | 135.00 | -1.46% | 2,385,206 |
| Aug 20, 2025 | 138.00 | 138.50 | 135.00 | 137.00 | 137.00 | -1.44% | 2,433,676 |
| Aug 19, 2025 | 139.00 | 141.50 | 138.50 | 139.00 | 139.00 | 0.36% | 2,561,006 |
| Aug 18, 2025 | 142.00 | 142.50 | 138.50 | 138.50 | 138.50 | -3.48% | 5,056,393 |
| Aug 15, 2025 | 146.00 | 146.00 | 142.50 | 143.50 | 143.50 | -5.28% | 8,555,129 |
| Aug 14, 2025 | 153.00 | 153.50 | 150.00 | 151.50 | 151.50 | -0.66% | 2,227,294 |
| Aug 13, 2025 | 155.50 | 157.50 | 150.50 | 152.50 | 152.50 | -1.29% | 4,762,928 |
| Aug 12, 2025 | 154.50 | 156.00 | 154.00 | 154.50 | 154.50 | -0.32% | 2,420,658 |
| Aug 11, 2025 | 153.50 | 156.50 | 152.00 | 155.00 | 155.00 | 0.65% | 4,537,198 |
| Aug 8, 2025 | 154.50 | 163.50 | 152.00 | 154.00 | 154.00 | - | 18,352,020 |
| Aug 7, 2025 | 153.50 | 155.00 | 151.00 | 154.00 | 154.00 | 3.01% | 6,889,652 |
| Aug 6, 2025 | 151.50 | 151.50 | 149.00 | 149.50 | 149.50 | -1.64% | 2,799,490 |
| Aug 5, 2025 | 154.00 | 154.50 | 151.50 | 152.00 | 152.00 | -0.65% | 3,542,009 |
| Aug 4, 2025 | 152.00 | 155.00 | 150.00 | 153.00 | 153.00 | -0.97% | 5,491,382 |
| Aug 1, 2025 | 145.00 | 155.00 | 143.50 | 154.50 | 154.50 | 4.75% | 9,246,695 |
| Jul 31, 2025 | 149.50 | 149.50 | 146.50 | 147.50 | 147.50 | -0.34% | 2,289,302 |
| Jul 30, 2025 | 148.00 | 149.50 | 146.50 | 148.00 | 148.00 | 1.02% | 3,780,782 |
| Jul 29, 2025 | 148.50 | 149.50 | 146.00 | 146.50 | 146.50 | -1.01% | 3,038,139 |
| Jul 28, 2025 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 2.78% | 6,320,713 |
| Jul 25, 2025 | 143.50 | 144.50 | 142.00 | 144.00 | 144.00 | 0.35% | 1,439,906 |
| Jul 24, 2025 | 144.50 | 145.00 | 142.50 | 143.50 | 143.50 | -0.35% | 1,054,671 |
| Jul 23, 2025 | 142.50 | 144.50 | 142.50 | 144.00 | 144.00 | 1.77% | 1,036,244 |
| Jul 22, 2025 | 147.00 | 148.00 | 141.50 | 141.50 | 141.50 | -3.74% | 3,702,532 |
| Jul 21, 2025 | 148.00 | 148.50 | 145.50 | 147.00 | 147.00 | -0.68% | 1,741,431 |
| Jul 18, 2025 | 153.50 | 154.50 | 148.00 | 148.00 | 148.00 | -1.99% | 6,846,793 |
| Jul 17, 2025 | 150.00 | 151.50 | 147.50 | 151.00 | 151.00 | 0.67% | 3,777,959 |
| Jul 16, 2025 | 150.50 | 153.00 | 148.50 | 150.00 | 150.00 | -0.33% | 4,916,658 |
| Jul 15, 2025 | 145.00 | 150.50 | 144.50 | 150.50 | 150.50 | 4.15% | 4,935,441 |