XAC Automation Corporation (TPEX:5490)
Taiwan
· Delayed Price · Currency is TWD 27.00
+0.15 (0.56%)
Apr 29, 2026, 1:30 PM CST
XAC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.10 | 27.10 | 26.80 | 27.00 | 27.00 | 0.56% | 278,915 |
| Apr 28, 2026 | 27.00 | 27.10 | 26.70 | 26.85 | 26.85 | 1.51% | 390,740 |
| Apr 27, 2026 | 27.00 | 27.50 | 26.45 | 26.45 | 26.45 | 0.76% | 675,394 |
| Apr 24, 2026 | 26.80 | 26.90 | 25.95 | 26.25 | 26.25 | -1.32% | 871,305 |
| Apr 23, 2026 | 28.25 | 28.25 | 26.15 | 26.60 | 26.60 | -4.32% | 896,439 |
| Apr 22, 2026 | 27.15 | 28.00 | 26.95 | 27.80 | 27.80 | 3.54% | 990,518 |
| Apr 21, 2026 | 26.70 | 27.25 | 26.50 | 26.85 | 26.85 | 1.32% | 669,369 |
| Apr 20, 2026 | 26.50 | 26.60 | 26.25 | 26.50 | 26.50 | 0.19% | 347,811 |
| Apr 17, 2026 | 26.30 | 26.45 | 26.25 | 26.45 | 26.45 | 0.57% | 233,774 |
| Apr 16, 2026 | 26.05 | 26.40 | 26.05 | 26.30 | 26.30 | 0.96% | 251,423 |
| Apr 15, 2026 | 26.00 | 26.50 | 26.00 | 26.05 | 26.05 | 0.19% | 278,676 |
| Apr 14, 2026 | 26.25 | 26.25 | 25.80 | 26.00 | 26.00 | 0.39% | 317,270 |
| Apr 13, 2026 | 26.05 | 26.10 | 25.80 | 25.90 | 25.90 | -1.33% | 554,808 |
| Apr 10, 2026 | 26.70 | 26.80 | 26.20 | 26.25 | 26.25 | -1.13% | 391,690 |
| Apr 9, 2026 | 26.95 | 27.10 | 26.25 | 26.55 | 26.55 | -1.30% | 436,083 |
| Apr 8, 2026 | 26.90 | 27.15 | 26.75 | 26.90 | 26.90 | 1.70% | 371,474 |
| Apr 7, 2026 | 27.20 | 27.20 | 26.40 | 26.45 | 26.45 | -3.64% | 789,984 |
| Apr 2, 2026 | 27.90 | 28.10 | 27.45 | 27.45 | 27.45 | -1.44% | 277,787 |
| Apr 1, 2026 | 27.40 | 27.90 | 27.30 | 27.85 | 27.85 | 3.72% | 448,071 |
| Mar 31, 2026 | 27.70 | 27.80 | 26.75 | 26.85 | 26.85 | -2.36% | 425,656 |
| Mar 30, 2026 | 27.60 | 28.20 | 27.40 | 27.50 | 27.50 | -2.14% | 361,315 |
| Mar 27, 2026 | 28.10 | 28.40 | 28.00 | 28.10 | 28.10 | -1.06% | 345,742 |
| Mar 26, 2026 | 29.00 | 29.15 | 28.40 | 28.40 | 28.40 | -1.56% | 527,598 |
| Mar 25, 2026 | 29.10 | 29.30 | 28.70 | 28.85 | 28.85 | 1.58% | 977,470 |
| Mar 24, 2026 | 28.80 | 29.05 | 28.15 | 28.40 | 28.40 | 0.35% | 981,347 |
| Mar 23, 2026 | 28.35 | 28.70 | 28.20 | 28.30 | 28.30 | -2.75% | 847,689 |
| Mar 20, 2026 | 29.85 | 29.85 | 28.60 | 29.10 | 29.10 | 1.04% | 2,133,269 |
| Mar 19, 2026 | 27.00 | 29.70 | 26.90 | 28.80 | 28.80 | 6.27% | 2,640,676 |
| Mar 18, 2026 | 27.35 | 27.50 | 26.90 | 27.10 | 27.10 | 0.56% | 318,114 |
| Mar 17, 2026 | 26.70 | 27.20 | 26.70 | 26.95 | 26.95 | 1.13% | 334,209 |
| Mar 16, 2026 | 26.70 | 26.90 | 26.25 | 26.65 | 26.65 | 0.57% | 341,868 |
| Mar 13, 2026 | 26.75 | 27.35 | 26.50 | 26.50 | 26.50 | -1.49% | 607,419 |
| Mar 12, 2026 | 26.75 | 27.00 | 26.30 | 26.90 | 26.90 | 1.70% | 477,343 |
| Mar 11, 2026 | 25.65 | 26.60 | 25.65 | 26.45 | 26.45 | 3.12% | 278,634 |
| Mar 10, 2026 | 25.70 | 25.90 | 25.55 | 25.65 | 25.65 | 2.60% | 264,292 |
| 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 |