XAC Automation Corporation (TPEX:5490)
Taiwan
· Delayed Price · Currency is TWD 25.65
+0.65 (2.60%)
Mar 10, 2026, 1:30 PM CST
XAC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.30 | 25.50 | 24.85 | 25.00 | 25.00 | -5.84% | 554,158 |
| Mar 6, 2026 | 26.85 | 27.30 | 26.55 | 26.55 | 26.55 | - | 870,289 |
| Mar 5, 2026 | 26.60 | 26.65 | 26.00 | 26.55 | 26.55 | 2.12% | 442,506 |
| Mar 4, 2026 | 26.40 | 26.90 | 25.45 | 26.00 | 26.00 | 2.77% | 1,025,120 |
| Mar 3, 2026 | 25.80 | 25.80 | 25.20 | 25.30 | 25.30 | -2.13% | 224,203 |
| Mar 2, 2026 | 25.20 | 26.25 | 25.10 | 25.85 | 25.85 | 0.58% | 329,751 |
| Feb 26, 2026 | 25.70 | 25.95 | 25.60 | 25.70 | 25.70 | 0.19% | 189,434 |
| Feb 25, 2026 | 25.95 | 26.10 | 25.55 | 25.65 | 25.65 | -0.97% | 258,209 |
| Feb 24, 2026 | 25.80 | 25.95 | 25.70 | 25.90 | 25.90 | 0.19% | 158,839 |
| Feb 23, 2026 | 25.50 | 25.95 | 25.35 | 25.85 | 25.85 | 1.97% | 154,896 |
| Feb 11, 2026 | 25.45 | 25.45 | 25.20 | 25.35 | 25.35 | - | 130,746 |
| Feb 10, 2026 | 25.55 | 25.55 | 25.20 | 25.35 | 25.35 | - | 113,173 |
| Feb 9, 2026 | 25.60 | 25.60 | 25.10 | 25.35 | 25.35 | 0.20% | 200,721 |
| Feb 6, 2026 | 26.00 | 26.00 | 24.80 | 25.30 | 25.30 | -2.13% | 291,989 |
| Feb 5, 2026 | 26.00 | 26.25 | 25.80 | 25.85 | 25.85 | -0.19% | 212,495 |
| Feb 4, 2026 | 25.75 | 26.60 | 25.70 | 25.90 | 25.90 | 3.39% | 437,132 |
| Feb 3, 2026 | 25.60 | 25.60 | 24.90 | 25.05 | 25.05 | 0.20% | 153,486 |
| Feb 2, 2026 | 25.25 | 25.25 | 24.80 | 25.00 | 25.00 | -1.19% | 288,620 |
| Jan 30, 2026 | 25.85 | 25.85 | 25.25 | 25.30 | 25.30 | -2.13% | 307,575 |
| Jan 29, 2026 | 26.50 | 26.50 | 25.70 | 25.85 | 25.85 | -1.71% | 420,968 |
| Jan 28, 2026 | 26.70 | 26.70 | 26.30 | 26.30 | 26.30 | -1.31% | 393,198 |
| Jan 27, 2026 | 27.65 | 27.65 | 26.50 | 26.65 | 26.65 | -2.02% | 649,271 |
| Jan 26, 2026 | 26.90 | 27.45 | 26.90 | 27.20 | 27.20 | 1.12% | 328,808 |
| Jan 23, 2026 | 26.85 | 27.05 | 26.50 | 26.90 | 26.90 | 1.13% | 164,404 |
| Jan 22, 2026 | 27.00 | 27.15 | 26.60 | 26.60 | 26.60 | -0.93% | 272,539 |
| Jan 21, 2026 | 26.85 | 26.95 | 26.60 | 26.85 | 26.85 | - | 207,588 |
| Jan 20, 2026 | 26.90 | 27.10 | 26.75 | 26.85 | 26.85 | -0.56% | 245,125 |
| Jan 19, 2026 | 27.10 | 27.20 | 26.95 | 27.00 | 27.00 | -0.18% | 275,394 |
| Jan 16, 2026 | 27.30 | 27.40 | 26.90 | 27.05 | 27.05 | - | 195,689 |
| Jan 15, 2026 | 27.10 | 27.10 | 26.85 | 27.05 | 27.05 | -0.18% | 96,371 |
| Jan 14, 2026 | 26.65 | 27.20 | 26.65 | 27.10 | 27.10 | 1.69% | 166,231 |
| Jan 13, 2026 | 27.05 | 27.05 | 26.30 | 26.65 | 26.65 | -1.11% | 277,201 |
| Jan 12, 2026 | 26.55 | 27.20 | 26.55 | 26.95 | 26.95 | 1.70% | 181,226 |
| Jan 9, 2026 | 26.85 | 27.05 | 26.40 | 26.50 | 26.50 | -1.12% | 392,961 |
| Jan 8, 2026 | 27.35 | 27.45 | 26.75 | 26.80 | 26.80 | -2.72% | 681,176 |
| Jan 7, 2026 | 27.60 | 27.85 | 27.35 | 27.55 | 27.55 | - | 279,147 |
| Jan 6, 2026 | 27.55 | 27.75 | 27.50 | 27.55 | 27.55 | 0.92% | 140,933 |
| Jan 5, 2026 | 27.80 | 28.00 | 27.10 | 27.30 | 27.30 | -1.09% | 314,219 |
| Jan 2, 2026 | 27.75 | 27.95 | 27.40 | 27.60 | 27.60 | 1.10% | 206,136 |
| Dec 31, 2025 | 27.85 | 27.85 | 27.30 | 27.30 | 27.30 | -1.27% | 137,543 |
| Dec 30, 2025 | 27.65 | 28.00 | 27.15 | 27.65 | 27.65 | 0.18% | 201,020 |
| Dec 29, 2025 | 27.85 | 27.90 | 27.60 | 27.60 | 27.60 | - | 129,734 |
| Dec 26, 2025 | 27.55 | 27.60 | 27.20 | 27.60 | 27.60 | - | 224,974 |
| Dec 24, 2025 | 28.10 | 28.20 | 27.55 | 27.60 | 27.60 | -1.43% | 157,886 |
| Dec 23, 2025 | 27.60 | 28.00 | 27.40 | 28.00 | 28.00 | 2.19% | 242,130 |
| Dec 22, 2025 | 27.60 | 27.60 | 27.15 | 27.40 | 27.40 | 0.18% | 280,663 |
| Dec 19, 2025 | 27.00 | 27.40 | 27.00 | 27.35 | 27.35 | 1.86% | 177,712 |
| Dec 18, 2025 | 27.05 | 27.20 | 26.85 | 26.85 | 26.85 | -0.74% | 105,286 |
| Dec 17, 2025 | 26.65 | 27.75 | 26.65 | 27.05 | 27.05 | 1.31% | 273,540 |
| Dec 16, 2025 | 27.35 | 27.90 | 26.60 | 26.70 | 26.70 | -1.84% | 458,764 |
| Dec 15, 2025 | 27.15 | 27.60 | 27.15 | 27.20 | 27.20 | -0.55% | 121,338 |
| Dec 12, 2025 | 27.65 | 27.70 | 27.15 | 27.35 | 27.35 | -0.18% | 148,573 |
| Dec 11, 2025 | 27.40 | 27.75 | 27.35 | 27.40 | 27.40 | 1.11% | 176,656 |
| Dec 10, 2025 | 27.40 | 27.55 | 27.10 | 27.10 | 27.10 | -0.91% | 176,762 |
| Dec 9, 2025 | 27.20 | 27.45 | 27.10 | 27.35 | 27.35 | 1.11% | 93,849 |
| Dec 8, 2025 | 27.50 | 27.50 | 27.00 | 27.05 | 27.05 | -1.10% | 172,361 |
| Dec 5, 2025 | 28.20 | 28.20 | 27.30 | 27.35 | 27.35 | -3.01% | 329,992 |
| Dec 4, 2025 | 28.00 | 28.35 | 27.90 | 28.20 | 28.20 | 1.08% | 147,006 |
| Dec 3, 2025 | 27.80 | 28.10 | 27.70 | 27.90 | 27.90 | 1.64% | 222,054 |
| Dec 2, 2025 | 27.60 | 27.80 | 27.45 | 27.45 | 27.45 | -0.54% | 190,227 |
| Dec 1, 2025 | 27.80 | 27.95 | 27.35 | 27.60 | 27.60 | -0.54% | 122,482 |
| Nov 28, 2025 | 27.80 | 27.80 | 27.45 | 27.75 | 27.75 | 0.73% | 128,034 |
| Nov 27, 2025 | 27.50 | 27.60 | 27.35 | 27.55 | 27.55 | 0.36% | 148,339 |
| Nov 26, 2025 | 27.65 | 27.65 | 27.15 | 27.45 | 27.45 | 1.10% | 111,379 |
| Nov 25, 2025 | 27.40 | 27.55 | 27.05 | 27.15 | 27.15 | -0.73% | 161,623 |
| Nov 24, 2025 | 26.85 | 27.45 | 26.85 | 27.35 | 27.35 | 2.63% | 134,140 |
| Nov 21, 2025 | 27.00 | 27.15 | 26.45 | 26.65 | 26.65 | -2.20% | 278,243 |
| Nov 20, 2025 | 27.30 | 27.60 | 27.10 | 27.25 | 27.25 | 0.74% | 157,591 |
| Nov 19, 2025 | 27.10 | 27.55 | 26.95 | 27.05 | 27.05 | -0.37% | 210,012 |
| Nov 18, 2025 | 27.50 | 27.70 | 27.05 | 27.15 | 27.15 | -0.55% | 361,066 |
| Nov 17, 2025 | 27.80 | 27.80 | 27.10 | 27.30 | 27.30 | -1.62% | 345,383 |
| Nov 14, 2025 | 27.70 | 28.05 | 27.55 | 27.75 | 27.75 | -0.54% | 242,157 |
| Nov 13, 2025 | 28.25 | 28.35 | 27.80 | 27.90 | 27.90 | -1.76% | 363,574 |
| Nov 12, 2025 | 28.30 | 28.55 | 28.15 | 28.40 | 28.40 | 1.07% | 202,357 |
| Nov 11, 2025 | 28.15 | 28.45 | 28.10 | 28.10 | 28.10 | -0.53% | 267,572 |
| Nov 10, 2025 | 28.55 | 28.70 | 28.05 | 28.25 | 28.25 | -1.57% | 346,385 |
| Nov 7, 2025 | 29.55 | 29.55 | 28.65 | 28.70 | 28.70 | -3.53% | 562,994 |
| Nov 6, 2025 | 30.10 | 30.25 | 29.55 | 29.75 | 29.75 | 1.19% | 365,961 |
| Nov 5, 2025 | 29.65 | 29.65 | 29.10 | 29.40 | 29.40 | -1.67% | 462,106 |
| Nov 4, 2025 | 30.30 | 30.45 | 29.90 | 29.90 | 29.90 | -1.16% | 259,565 |
| Nov 3, 2025 | 30.00 | 30.45 | 29.90 | 30.25 | 30.25 | 0.83% | 266,849 |
| Oct 31, 2025 | 30.10 | 30.40 | 29.95 | 30.00 | 30.00 | - | 350,062 |
| Oct 30, 2025 | 30.65 | 30.65 | 29.85 | 30.00 | 30.00 | -2.12% | 676,043 |
| Oct 29, 2025 | 31.25 | 31.45 | 30.30 | 30.65 | 30.65 | -1.76% | 515,269 |
| Oct 28, 2025 | 31.80 | 32.05 | 31.00 | 31.20 | 31.20 | -1.73% | 321,186 |
| Oct 27, 2025 | 32.25 | 32.35 | 31.55 | 31.75 | 31.75 | -0.78% | 428,656 |
| Oct 23, 2025 | 32.00 | 32.25 | 31.55 | 32.00 | 32.00 | - | 433,745 |
| Oct 22, 2025 | 31.65 | 32.45 | 31.65 | 32.00 | 32.00 | 1.11% | 698,871 |
| Oct 21, 2025 | 31.40 | 31.80 | 31.20 | 31.65 | 31.65 | 2.43% | 449,657 |
| Oct 20, 2025 | 30.55 | 31.30 | 30.45 | 30.90 | 30.90 | 1.64% | 361,804 |
| Oct 17, 2025 | 30.40 | 30.75 | 30.25 | 30.40 | 30.40 | -1.14% | 295,930 |
| Oct 16, 2025 | 30.50 | 31.40 | 30.45 | 30.75 | 30.75 | 1.49% | 557,238 |
| Oct 15, 2025 | 30.40 | 30.50 | 30.00 | 30.30 | 30.30 | 1.00% | 462,513 |
| Oct 14, 2025 | 31.25 | 31.95 | 30.00 | 30.00 | 30.00 | -3.69% | 1,366,535 |
| Oct 13, 2025 | 30.00 | 31.15 | 29.90 | 31.15 | 31.15 | -1.74% | 929,639 |
| Oct 9, 2025 | 32.20 | 32.65 | 31.70 | 31.70 | 31.70 | -1.25% | 1,217,099 |
| Oct 8, 2025 | 33.80 | 33.80 | 32.00 | 32.10 | 32.10 | -5.45% | 1,754,786 |
| Oct 7, 2025 | 33.35 | 34.45 | 33.30 | 33.95 | 33.95 | 2.26% | 1,368,724 |
| Oct 3, 2025 | 34.75 | 35.00 | 33.00 | 33.20 | 33.20 | 3.59% | 3,983,757 |
| Oct 2, 2025 | 32.45 | 32.55 | 31.70 | 32.05 | 32.05 | -1.23% | 1,241,080 |