Xxentria Technology Materials Co., Ltd. (TPEX:8942)
Taiwan
· Delayed Price · Currency is TWD 42.05
-0.55 (-1.29%)
Apr 29, 2026, 12:56 PM CST
TPEX:8942 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.55 | 43.30 | 40.45 | 42.60 | 42.60 | 4.67% | 496,866 |
| Apr 27, 2026 | 41.65 | 41.65 | 39.90 | 40.70 | 40.70 | -2.28% | 525,926 |
| Apr 24, 2026 | 43.00 | 43.00 | 41.20 | 41.65 | 41.65 | -3.25% | 580,522 |
| Apr 23, 2026 | 43.20 | 44.40 | 41.60 | 43.05 | 43.05 | - | 755,699 |
| Apr 22, 2026 | 43.75 | 44.10 | 43.00 | 43.05 | 43.05 | -1.26% | 380,959 |
| Apr 21, 2026 | 45.30 | 45.30 | 42.95 | 43.60 | 43.60 | -2.24% | 1,598,399 |
| Apr 20, 2026 | 45.65 | 46.10 | 44.40 | 44.60 | 44.60 | -0.56% | 575,872 |
| Apr 17, 2026 | 43.50 | 45.25 | 42.60 | 44.85 | 44.85 | 3.10% | 763,541 |
| Apr 16, 2026 | 44.90 | 44.95 | 43.00 | 43.50 | 43.50 | -1.92% | 616,860 |
| Apr 15, 2026 | 45.50 | 45.80 | 44.00 | 44.35 | 44.35 | -3.59% | 1,194,817 |
| Apr 14, 2026 | 42.75 | 46.95 | 42.70 | 46.00 | 46.00 | 7.73% | 3,121,803 |
| Apr 13, 2026 | 42.85 | 43.60 | 42.30 | 42.70 | 42.70 | 0.47% | 988,519 |
| Apr 10, 2026 | 40.15 | 42.65 | 39.90 | 42.50 | 42.50 | 7.59% | 1,728,053 |
| Apr 9, 2026 | 38.70 | 39.90 | 38.70 | 39.50 | 39.50 | 1.28% | 457,405 |
| Apr 8, 2026 | 37.80 | 40.10 | 37.80 | 39.00 | 39.00 | 3.04% | 840,433 |
| Apr 7, 2026 | 37.80 | 38.15 | 37.55 | 37.85 | 37.85 | -0.26% | 205,975 |
| Apr 2, 2026 | 37.45 | 38.20 | 37.00 | 37.95 | 37.95 | 1.61% | 363,625 |
| Apr 1, 2026 | 36.90 | 37.95 | 36.45 | 37.35 | 37.35 | 3.03% | 343,452 |
| Mar 31, 2026 | 36.30 | 36.70 | 36.00 | 36.25 | 36.25 | -0.82% | 183,142 |
| Mar 30, 2026 | 36.75 | 37.35 | 36.30 | 36.55 | 36.55 | -0.68% | 181,173 |
| Mar 27, 2026 | 36.10 | 37.25 | 35.95 | 36.80 | 36.80 | 1.52% | 214,641 |
| Mar 26, 2026 | 36.55 | 36.65 | 36.15 | 36.25 | 36.25 | -0.82% | 166,787 |
| Mar 25, 2026 | 36.85 | 37.05 | 36.35 | 36.55 | 36.55 | - | 95,394 |
| Mar 24, 2026 | 37.40 | 37.60 | 36.50 | 36.55 | 36.55 | 0.14% | 154,926 |
| Mar 23, 2026 | 36.85 | 37.05 | 36.00 | 36.50 | 36.50 | -2.41% | 287,199 |
| Mar 20, 2026 | 38.00 | 38.80 | 37.40 | 37.40 | 37.40 | -1.58% | 366,661 |
| Mar 19, 2026 | 38.10 | 38.20 | 36.80 | 38.00 | 38.00 | -1.04% | 565,393 |
| Mar 18, 2026 | 36.80 | 38.85 | 36.80 | 38.40 | 38.40 | 5.35% | 892,434 |
| Mar 17, 2026 | 35.55 | 36.45 | 35.55 | 36.45 | 36.45 | 3.55% | 286,833 |
| Mar 16, 2026 | 35.40 | 35.60 | 35.10 | 35.20 | 35.20 | -0.56% | 175,256 |
| Mar 13, 2026 | 35.95 | 36.00 | 35.35 | 35.40 | 35.40 | -2.34% | 243,006 |
| Mar 12, 2026 | 36.60 | 37.20 | 35.90 | 36.25 | 36.25 | -1.09% | 260,097 |
| Mar 11, 2026 | 35.20 | 36.90 | 35.20 | 36.65 | 36.65 | 4.12% | 338,540 |
| Mar 10, 2026 | 35.35 | 35.35 | 34.90 | 35.20 | 35.20 | 1.88% | 146,559 |
| Mar 9, 2026 | 35.30 | 35.30 | 34.40 | 34.55 | 34.55 | -3.76% | 402,835 |
| Mar 6, 2026 | 36.00 | 36.15 | 35.25 | 35.90 | 35.90 | -0.28% | 228,141 |
| Mar 5, 2026 | 35.75 | 36.60 | 35.65 | 36.00 | 36.00 | 1.41% | 283,864 |
| Mar 4, 2026 | 36.35 | 36.45 | 35.30 | 35.50 | 35.50 | -3.01% | 494,816 |
| Mar 3, 2026 | 37.00 | 37.00 | 36.35 | 36.60 | 36.60 | -1.08% | 247,965 |
| Mar 2, 2026 | 36.80 | 37.10 | 36.00 | 37.00 | 37.00 | -0.67% | 244,115 |
| Feb 26, 2026 | 37.55 | 37.70 | 37.05 | 37.25 | 37.25 | -1.19% | 262,532 |
| Feb 25, 2026 | 38.00 | 38.20 | 37.45 | 37.70 | 37.70 | -0.79% | 162,052 |
| Feb 24, 2026 | 37.95 | 38.25 | 37.45 | 38.00 | 38.00 | 0.13% | 206,019 |
| Feb 23, 2026 | 37.20 | 38.15 | 37.20 | 37.95 | 37.95 | 1.74% | 278,585 |
| Feb 11, 2026 | 37.20 | 37.60 | 36.95 | 37.30 | 37.30 | -0.93% | 214,624 |
| Feb 10, 2026 | 37.90 | 38.40 | 37.10 | 37.65 | 37.65 | 1.62% | 143,406 |
| Feb 9, 2026 | 37.50 | 37.80 | 36.75 | 37.05 | 37.05 | 0.41% | 178,883 |
| Feb 6, 2026 | 37.80 | 37.85 | 36.20 | 36.90 | 36.90 | -2.89% | 277,857 |
| Feb 5, 2026 | 38.40 | 38.90 | 37.80 | 38.00 | 38.00 | 0.26% | 223,173 |
| Feb 4, 2026 | 37.50 | 38.00 | 37.15 | 37.90 | 37.90 | 0.40% | 145,531 |
| Feb 3, 2026 | 38.20 | 38.20 | 36.85 | 37.75 | 37.75 | 1.21% | 261,080 |
| Feb 2, 2026 | 38.00 | 38.00 | 37.10 | 37.30 | 37.30 | -2.10% | 267,997 |
| Jan 30, 2026 | 39.50 | 39.50 | 38.10 | 38.10 | 38.10 | -2.56% | 262,152 |
| Jan 29, 2026 | 39.40 | 40.50 | 39.10 | 39.10 | 39.10 | -1.01% | 422,238 |
| Jan 28, 2026 | 39.30 | 39.70 | 39.25 | 39.50 | 39.50 | 0.64% | 165,530 |
| Jan 27, 2026 | 39.95 | 39.95 | 38.85 | 39.25 | 39.25 | -0.51% | 241,682 |
| Jan 26, 2026 | 39.80 | 39.90 | 39.30 | 39.45 | 39.45 | 0.13% | 203,941 |
| Jan 23, 2026 | 39.50 | 39.75 | 39.00 | 39.40 | 39.40 | - | 263,858 |
| Jan 22, 2026 | 40.15 | 40.15 | 39.15 | 39.40 | 39.40 | -0.51% | 328,087 |
| Jan 21, 2026 | 39.05 | 39.75 | 39.05 | 39.60 | 39.60 | -1.74% | 320,842 |
| Jan 20, 2026 | 40.40 | 41.05 | 39.50 | 40.30 | 40.30 | -1.59% | 963,602 |
| Jan 19, 2026 | 37.40 | 40.95 | 37.25 | 40.95 | 40.95 | 9.93% | 1,547,364 |
| Jan 16, 2026 | 35.10 | 37.70 | 35.00 | 37.25 | 37.25 | 7.81% | 1,072,501 |
| Jan 15, 2026 | 34.75 | 34.90 | 34.35 | 34.55 | 34.55 | -1.00% | 204,258 |
| Jan 14, 2026 | 34.40 | 35.00 | 34.40 | 34.90 | 34.90 | 1.75% | 193,208 |
| Jan 13, 2026 | 34.10 | 34.40 | 33.85 | 34.30 | 34.30 | 1.03% | 218,692 |
| Jan 12, 2026 | 34.00 | 34.20 | 33.80 | 33.95 | 33.95 | -0.15% | 218,209 |
| Jan 9, 2026 | 34.40 | 34.45 | 33.80 | 34.00 | 34.00 | -0.44% | 258,015 |
| Jan 8, 2026 | 34.40 | 34.40 | 34.00 | 34.15 | 34.15 | -0.73% | 210,395 |
| Jan 7, 2026 | 34.95 | 34.95 | 34.35 | 34.40 | 34.40 | -1.57% | 300,157 |
| Jan 6, 2026 | 35.15 | 35.20 | 34.80 | 34.95 | 34.95 | -0.99% | 289,582 |
| Jan 5, 2026 | 36.30 | 36.30 | 35.15 | 35.30 | 35.30 | -2.49% | 315,481 |
| Jan 2, 2026 | 36.45 | 36.65 | 36.00 | 36.20 | 36.20 | -0.69% | 175,366 |
| Dec 31, 2025 | 36.70 | 36.80 | 36.20 | 36.45 | 36.45 | -0.68% | 141,393 |
| Dec 30, 2025 | 36.75 | 36.90 | 36.70 | 36.70 | 36.70 | -0.54% | 92,829 |
| Dec 29, 2025 | 37.10 | 37.30 | 36.85 | 36.90 | 36.90 | 0.27% | 90,823 |
| Dec 26, 2025 | 37.50 | 37.60 | 36.75 | 36.80 | 36.80 | -1.87% | 260,319 |
| Dec 24, 2025 | 38.80 | 38.80 | 37.30 | 37.50 | 37.50 | -3.35% | 447,585 |
| Dec 23, 2025 | 37.20 | 39.00 | 37.00 | 38.80 | 38.80 | 4.30% | 770,493 |
| Dec 22, 2025 | 37.40 | 37.80 | 36.85 | 37.20 | 37.20 | -0.40% | 120,741 |
| Dec 19, 2025 | 37.20 | 37.40 | 37.00 | 37.35 | 37.35 | 0.54% | 101,629 |
| Dec 18, 2025 | 37.10 | 37.50 | 36.60 | 37.15 | 37.15 | 1.09% | 101,040 |
| Dec 17, 2025 | 36.80 | 37.30 | 36.75 | 36.75 | 36.75 | -0.81% | 73,447 |
| Dec 16, 2025 | 37.20 | 37.45 | 36.70 | 37.05 | 37.05 | -0.27% | 130,327 |
| Dec 15, 2025 | 37.20 | 37.20 | 36.50 | 37.15 | 37.15 | -0.80% | 63,947 |
| Dec 12, 2025 | 36.95 | 37.85 | 36.95 | 37.45 | 37.45 | 1.63% | 103,368 |
| Dec 11, 2025 | 36.65 | 37.20 | 36.50 | 36.85 | 36.85 | 0.82% | 100,094 |
| Dec 10, 2025 | 36.40 | 36.80 | 36.40 | 36.55 | 36.55 | 0.27% | 127,067 |
| Dec 9, 2025 | 36.60 | 36.60 | 36.25 | 36.45 | 36.45 | -0.41% | 86,117 |
| Dec 8, 2025 | 37.05 | 37.05 | 36.55 | 36.60 | 36.60 | -1.08% | 100,480 |
| 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 |