Xxentria Technology Materials Co., Ltd. (TPEX:8942)
Taiwan
· Delayed Price · Currency is TWD 37.00
-0.55 (-1.46%)
At close: Dec 5, 2025
TPEX:8942 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.45 | 37.65 | 37.00 | 37.00 | 37.00 | -1.46% | 138,659 |
| Dec 4, 2025 | 37.60 | 37.65 | 37.50 | 37.55 | 37.55 | -0.66% | 81,185 |
| Dec 3, 2025 | 37.95 | 38.30 | 37.80 | 37.80 | 37.80 | -0.66% | 143,109 |
| Dec 2, 2025 | 38.40 | 38.50 | 37.95 | 38.05 | 38.05 | 0.13% | 109,998 |
| Dec 1, 2025 | 37.60 | 38.30 | 37.60 | 38.00 | 38.00 | 1.06% | 123,163 |
| Nov 28, 2025 | 37.30 | 37.65 | 36.90 | 37.60 | 37.60 | 1.90% | 144,342 |
| Nov 27, 2025 | 37.20 | 37.85 | 36.85 | 36.90 | 36.90 | -0.54% | 63,739 |
| Nov 26, 2025 | 37.25 | 37.30 | 37.00 | 37.10 | 37.10 | -0.27% | 58,634 |
| Nov 25, 2025 | 37.70 | 37.70 | 37.00 | 37.20 | 37.20 | -0.27% | 83,979 |
| Nov 24, 2025 | 37.45 | 37.85 | 37.00 | 37.30 | 37.30 | 1.36% | 165,068 |
| Nov 21, 2025 | 37.50 | 37.55 | 36.50 | 36.80 | 36.80 | -2.39% | 309,972 |
| Nov 20, 2025 | 37.10 | 38.10 | 37.10 | 37.70 | 37.70 | 1.62% | 414,336 |
| Nov 19, 2025 | 36.65 | 37.20 | 36.65 | 37.10 | 37.10 | 1.37% | 170,955 |
| Nov 18, 2025 | 37.00 | 37.45 | 36.60 | 36.60 | 36.60 | -1.21% | 398,392 |
| Nov 17, 2025 | 37.10 | 37.10 | 36.65 | 37.05 | 37.05 | 0.54% | 192,218 |
| Nov 14, 2025 | 36.90 | 37.10 | 36.40 | 36.85 | 36.85 | -0.27% | 346,290 |
| Nov 13, 2025 | 36.00 | 37.00 | 35.90 | 36.95 | 36.95 | 2.64% | 298,721 |
| Nov 12, 2025 | 35.10 | 36.20 | 35.10 | 36.00 | 36.00 | 1.12% | 217,532 |
| Nov 11, 2025 | 35.95 | 35.95 | 35.45 | 35.60 | 35.60 | -1.25% | 197,457 |
| Nov 10, 2025 | 34.40 | 37.00 | 34.40 | 36.05 | 36.05 | 6.97% | 781,526 |
| Nov 7, 2025 | 34.35 | 34.45 | 33.70 | 33.70 | 33.70 | -2.18% | 302,224 |
| Nov 6, 2025 | 34.20 | 34.45 | 34.20 | 34.45 | 34.45 | 1.32% | 85,181 |
| Nov 5, 2025 | 34.70 | 34.70 | 33.80 | 34.00 | 34.00 | -1.45% | 353,539 |
| Nov 4, 2025 | 34.50 | 34.65 | 34.25 | 34.50 | 34.50 | 0.73% | 74,385 |
| Nov 3, 2025 | 35.20 | 35.25 | 34.20 | 34.25 | 34.25 | -0.87% | 158,801 |
| Oct 31, 2025 | 34.40 | 34.65 | 34.25 | 34.55 | 34.55 | 1.02% | 135,649 |
| Oct 30, 2025 | 34.45 | 34.80 | 34.15 | 34.20 | 34.20 | -1.16% | 161,895 |
| Oct 29, 2025 | 34.55 | 34.80 | 34.25 | 34.60 | 34.60 | - | 251,375 |
| Oct 28, 2025 | 35.00 | 35.10 | 34.50 | 34.60 | 34.60 | -0.29% | 191,348 |
| Oct 27, 2025 | 34.55 | 34.75 | 34.25 | 34.70 | 34.70 | 0.87% | 225,193 |
| Oct 23, 2025 | 34.95 | 34.95 | 34.35 | 34.40 | 34.40 | -1.57% | 183,854 |
| Oct 22, 2025 | 34.65 | 35.20 | 34.65 | 34.95 | 34.95 | 1.30% | 418,284 |
| Oct 21, 2025 | 34.40 | 34.70 | 34.20 | 34.50 | 34.50 | 0.88% | 221,040 |
| Oct 20, 2025 | 34.35 | 34.55 | 34.15 | 34.20 | 34.20 | -0.44% | 179,006 |
| Oct 17, 2025 | 34.15 | 34.60 | 34.15 | 34.35 | 34.35 | -1.01% | 141,794 |
| Oct 16, 2025 | 34.50 | 34.80 | 34.30 | 34.70 | 34.70 | 0.87% | 285,872 |
| Oct 15, 2025 | 34.55 | 34.55 | 34.00 | 34.40 | 34.40 | -0.29% | 326,807 |
| Oct 14, 2025 | 35.60 | 35.75 | 34.45 | 34.50 | 34.50 | -1.57% | 363,737 |
| Oct 13, 2025 | 34.95 | 35.40 | 34.35 | 35.05 | 35.05 | -1.68% | 389,221 |
| Oct 9, 2025 | 36.25 | 36.40 | 35.60 | 35.65 | 35.65 | -1.66% | 645,512 |
| Oct 8, 2025 | 36.80 | 36.80 | 36.15 | 36.25 | 36.25 | -0.96% | 253,389 |
| Oct 7, 2025 | 37.20 | 37.20 | 36.35 | 36.60 | 36.60 | -2.27% | 590,696 |
| Oct 3, 2025 | 39.15 | 39.15 | 37.20 | 37.45 | 37.45 | -4.10% | 944,268 |
| Oct 2, 2025 | 38.65 | 39.50 | 38.65 | 39.05 | 39.05 | 0.51% | 136,605 |
| Oct 1, 2025 | 38.70 | 39.00 | 38.45 | 38.85 | 38.85 | 0.26% | 98,461 |
| Sep 30, 2025 | 38.60 | 38.80 | 38.05 | 38.75 | 38.75 | -0.13% | 111,232 |
| Sep 26, 2025 | 39.60 | 39.60 | 38.75 | 38.80 | 38.80 | -2.02% | 217,580 |
| Sep 25, 2025 | 39.40 | 39.95 | 39.40 | 39.60 | 39.60 | 0.25% | 249,347 |
| Sep 24, 2025 | 39.40 | 39.80 | 39.25 | 39.50 | 39.50 | 0.77% | 233,376 |
| Sep 23, 2025 | 39.10 | 39.40 | 38.65 | 39.20 | 39.20 | 1.03% | 229,337 |
| Sep 22, 2025 | 39.25 | 39.25 | 38.70 | 38.80 | 38.80 | -1.15% | 197,791 |
| Sep 19, 2025 | 38.25 | 39.60 | 38.00 | 39.25 | 39.25 | 3.43% | 570,226 |
| Sep 18, 2025 | 37.80 | 38.25 | 37.80 | 37.95 | 37.95 | 0.53% | 197,921 |
| Sep 17, 2025 | 38.15 | 38.30 | 37.75 | 37.75 | 37.75 | -1.05% | 334,236 |
| Sep 16, 2025 | 38.35 | 38.35 | 38.00 | 38.15 | 38.15 | -0.52% | 157,488 |
| Sep 15, 2025 | 38.25 | 38.65 | 38.25 | 38.35 | 38.35 | 0.26% | 140,421 |
| Sep 12, 2025 | 38.45 | 38.55 | 38.00 | 38.25 | 38.25 | -0.52% | 429,989 |
| Sep 11, 2025 | 39.15 | 39.20 | 38.35 | 38.45 | 38.45 | -1.91% | 393,520 |
| Sep 10, 2025 | 39.40 | 39.40 | 38.80 | 39.20 | 39.20 | -0.51% | 512,952 |
| Sep 9, 2025 | 39.70 | 39.70 | 39.20 | 39.40 | 39.40 | -0.76% | 420,481 |
| Sep 8, 2025 | 40.25 | 40.30 | 39.60 | 39.70 | 39.70 | -1.73% | 593,943 |
| Sep 5, 2025 | 40.70 | 41.00 | 40.40 | 40.40 | 40.40 | -0.37% | 129,732 |
| Sep 4, 2025 | 40.10 | 40.70 | 40.10 | 40.55 | 40.55 | 0.62% | 191,918 |
| Sep 3, 2025 | 40.50 | 40.50 | 40.15 | 40.30 | 40.30 | -1.10% | 294,077 |
| Sep 2, 2025 | 41.10 | 41.10 | 40.70 | 40.75 | 40.75 | -0.85% | 125,875 |
| Sep 1, 2025 | 41.00 | 41.35 | 40.95 | 41.10 | 41.10 | -0.24% | 192,690 |
| Aug 29, 2025 | 41.95 | 41.95 | 41.15 | 41.20 | 41.20 | -0.84% | 180,721 |
| Aug 28, 2025 | 41.45 | 41.95 | 41.35 | 41.55 | 41.55 | 0.85% | 147,243 |
| Aug 27, 2025 | 41.05 | 41.35 | 40.75 | 41.20 | 41.20 | 1.23% | 243,997 |
| Aug 26, 2025 | 41.10 | 41.10 | 40.70 | 40.70 | 40.70 | -0.97% | 341,373 |
| Aug 25, 2025 | 41.05 | 41.30 | 41.00 | 41.10 | 41.10 | 0.49% | 121,559 |
| Aug 22, 2025 | 41.30 | 41.30 | 40.75 | 40.90 | 40.90 | -0.97% | 206,979 |
| Aug 21, 2025 | 41.20 | 41.80 | 41.15 | 41.30 | 41.30 | 0.12% | 177,319 |
| Aug 20, 2025 | 41.50 | 41.50 | 40.75 | 41.25 | 41.25 | -1.55% | 379,163 |
| Aug 19, 2025 | 42.75 | 42.85 | 41.80 | 41.90 | 41.90 | -1.87% | 620,743 |
| Aug 18, 2025 | 43.00 | 43.05 | 42.70 | 42.70 | 42.70 | -0.70% | 222,594 |
| Aug 15, 2025 | 43.20 | 43.20 | 42.85 | 43.00 | 43.00 | -0.46% | 263,066 |
| Aug 14, 2025 | 43.10 | 43.45 | 43.10 | 43.20 | 43.20 | 0.23% | 180,099 |
| Aug 13, 2025 | 43.40 | 43.65 | 42.80 | 43.10 | 43.10 | -0.69% | 305,223 |
| Aug 12, 2025 | 43.50 | 43.60 | 42.75 | 43.40 | 43.40 | -0.69% | 420,596 |
| Aug 11, 2025 | 44.50 | 44.50 | 43.60 | 43.70 | 43.70 | -3.96% | 837,784 |
| Aug 8, 2025 | 46.20 | 46.20 | 45.50 | 45.50 | 45.50 | -1.52% | 224,368 |
| Aug 7, 2025 | 46.20 | 46.45 | 46.20 | 46.20 | 46.20 | - | 85,688 |
| Aug 6, 2025 | 46.25 | 46.30 | 46.05 | 46.20 | 46.20 | -0.11% | 37,727 |
| Aug 5, 2025 | 46.40 | 46.40 | 46.15 | 46.25 | 46.25 | -0.22% | 59,201 |
| Aug 4, 2025 | 45.55 | 46.50 | 45.40 | 46.35 | 46.35 | 1.53% | 232,902 |
| Aug 1, 2025 | 44.50 | 45.75 | 44.00 | 45.65 | 45.65 | 1.90% | 218,292 |
| Jul 31, 2025 | 45.30 | 45.30 | 44.60 | 44.80 | 44.80 | -1.10% | 218,765 |
| Jul 30, 2025 | 45.25 | 45.35 | 45.20 | 45.30 | 45.30 | 0.11% | 76,578 |
| Jul 29, 2025 | 45.70 | 45.75 | 45.10 | 45.25 | 45.25 | -0.98% | 93,113 |
| Jul 28, 2025 | 45.35 | 45.80 | 45.25 | 45.70 | 45.70 | 0.66% | 115,250 |
| Jul 25, 2025 | 45.30 | 45.50 | 45.20 | 45.40 | 45.40 | 0.22% | 123,079 |
| Jul 24, 2025 | 45.10 | 45.35 | 45.00 | 45.30 | 45.30 | 0.67% | 88,485 |
| Jul 23, 2025 | 44.65 | 45.05 | 44.50 | 45.00 | 45.00 | 1.12% | 133,336 |
| Jul 22, 2025 | 44.90 | 45.10 | 44.50 | 44.50 | 44.50 | -0.89% | 185,744 |
| Jul 21, 2025 | 45.20 | 45.20 | 44.60 | 44.90 | 44.90 | -0.66% | 219,272 |
| Jul 18, 2025 | 45.55 | 45.60 | 45.10 | 45.20 | 45.20 | -0.11% | 163,168 |
| Jul 17, 2025 | 45.00 | 45.40 | 44.95 | 45.25 | 45.25 | 0.67% | 153,991 |
| Jul 16, 2025 | 45.35 | 45.35 | 44.90 | 44.95 | 44.95 | - | 156,028 |
| Jul 15, 2025 | 45.20 | 45.20 | 44.90 | 44.95 | 44.95 | -0.11% | 105,071 |