Xintec Inc. (TPEX:3374)
Taiwan
· Delayed Price · Currency is TWD 201.50
-11.50 (-5.40%)
Apr 29, 2026, 11:30 AM CST
Xintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 220.00 | 231.00 | 211.00 | 213.00 | 213.00 | -2.29% | 36,573,770 |
| Apr 27, 2026 | 217.50 | 218.00 | 213.50 | 218.00 | 218.00 | 9.82% | 19,926,653 |
| Apr 24, 2026 | 186.50 | 201.50 | 186.50 | 198.50 | 198.50 | 8.17% | 17,865,748 |
| Apr 23, 2026 | 197.50 | 201.00 | 179.00 | 183.50 | 183.50 | -5.66% | 15,851,760 |
| Apr 22, 2026 | 193.00 | 197.00 | 191.50 | 194.50 | 194.50 | 0.78% | 7,955,594 |
| Apr 21, 2026 | 203.50 | 203.50 | 189.00 | 193.00 | 193.00 | -4.69% | 19,205,410 |
| Apr 20, 2026 | 185.50 | 202.50 | 184.00 | 202.50 | 202.50 | 9.76% | 20,619,830 |
| Apr 17, 2026 | 184.50 | 189.00 | 181.50 | 184.50 | 184.50 | - | 9,742,122 |
| Apr 16, 2026 | 175.50 | 187.50 | 175.50 | 184.50 | 184.50 | 7.27% | 14,669,500 |
| Apr 15, 2026 | 180.00 | 180.00 | 170.50 | 172.00 | 172.00 | -2.55% | 6,114,539 |
| Apr 14, 2026 | 172.50 | 177.50 | 171.50 | 176.50 | 176.50 | 4.44% | 9,108,502 |
| Apr 13, 2026 | 167.50 | 169.50 | 163.50 | 169.00 | 169.00 | 1.50% | 4,961,372 |
| Apr 10, 2026 | 170.00 | 170.50 | 165.50 | 166.50 | 166.50 | -0.30% | 3,805,230 |
| Apr 9, 2026 | 166.00 | 169.00 | 163.00 | 167.00 | 167.00 | 0.91% | 2,723,168 |
| Apr 8, 2026 | 161.00 | 166.50 | 160.00 | 165.50 | 165.50 | 5.75% | 3,226,243 |
| Apr 7, 2026 | 157.50 | 161.00 | 156.00 | 156.50 | 156.50 | 1.29% | 1,648,100 |
| Apr 2, 2026 | 162.00 | 162.00 | 153.00 | 154.50 | 154.50 | -3.13% | 2,488,212 |
| Apr 1, 2026 | 159.00 | 162.00 | 158.00 | 159.50 | 159.50 | 3.91% | 2,018,758 |
| Mar 31, 2026 | 153.00 | 159.50 | 153.00 | 153.50 | 153.50 | -2.54% | 2,285,378 |
| Mar 30, 2026 | 159.50 | 159.50 | 154.50 | 157.50 | 157.50 | -3.08% | 2,518,378 |
| Mar 27, 2026 | 156.50 | 162.50 | 155.00 | 162.50 | 162.50 | 2.20% | 1,864,010 |
| Mar 26, 2026 | 166.50 | 166.50 | 159.00 | 159.00 | 159.00 | -3.64% | 2,645,912 |
| Mar 25, 2026 | 161.00 | 166.00 | 160.50 | 165.00 | 165.00 | 5.10% | 1,853,553 |
| Mar 24, 2026 | 165.00 | 166.00 | 156.00 | 157.00 | 157.00 | -2.79% | 3,021,243 |
| Mar 23, 2026 | 165.00 | 166.00 | 160.50 | 161.50 | 161.50 | -4.44% | 2,430,610 |
| Mar 20, 2026 | 170.00 | 172.00 | 164.00 | 169.00 | 169.00 | 0.60% | 2,893,793 |
| Mar 19, 2026 | 172.00 | 172.50 | 167.00 | 168.00 | 168.00 | -4.00% | 3,575,508 |
| Mar 18, 2026 | 172.50 | 181.00 | 172.50 | 175.00 | 175.00 | 2.94% | 5,743,662 |
| Mar 17, 2026 | 171.00 | 172.50 | 169.00 | 170.00 | 170.00 | 0.89% | 2,304,632 |
| Mar 16, 2026 | 171.00 | 173.00 | 166.50 | 168.50 | 168.50 | -1.75% | 2,502,385 |
| Mar 13, 2026 | 167.00 | 174.00 | 165.50 | 171.50 | 171.50 | 0.29% | 2,873,107 |
| Mar 12, 2026 | 173.00 | 174.50 | 168.50 | 171.00 | 171.00 | -3.12% | 3,041,380 |
| Mar 11, 2026 | 172.00 | 178.50 | 172.00 | 176.50 | 176.50 | 3.52% | 4,180,218 |
| Mar 10, 2026 | 168.50 | 172.50 | 166.00 | 170.50 | 170.50 | 4.60% | 3,351,949 |
| Mar 9, 2026 | 163.00 | 165.00 | 159.50 | 163.00 | 163.00 | -7.91% | 4,107,503 |
| 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% | 11,660,370 |
| 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% | 16,053,040 |
| 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 |