Taipei Exchange - Delayed Quote
TWD
Xintec Inc. (3374.TWO)
430.00
-41.50
(-8.80%)
At close: 1:30:02 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
479.50
488.00
460.00
471.50
471.50
3,052,618
Oct 30, 2026
456.00
511.00
455.00
488.00
488.00
36,114,327
Oct 29, 2026
494.50
513.00
477.00
487.50
487.50
18,603,281
Oct 28, 2026
485.00
505.00
469.00
500.00
500.00
21,230,343
Oct 27, 2026
473.00
509.00
456.00
463.50
463.50
29,295,256
Oct 23, 2026
463.50
463.50
463.50
463.50
463.50
-
Oct 22, 2026
489.00
506.00
459.00
463.50
463.50
20,349,740
Oct 21, 2026
445.00
470.50
444.50
470.50
470.50
11,156,282
Oct 20, 2026
440.00
449.50
422.00
428.00
428.00
10,094,353
Oct 19, 2026
401.50
440.50
399.00
438.00
438.00
10,493,399
Oct 16, 2026
459.00
468.00
427.50
433.50
433.50
12,943,567
Oct 15, 2026
482.50
484.00
449.50
452.50
452.50
12,066,990
Oct 14, 2026
472.00
508.00
465.50
499.00
499.00
14,553,059
Oct 13, 2026
471.00
478.00
444.00
465.50
465.50
10,098,144
Oct 12, 2026
490.50
507.00
478.00
481.50
481.50
9,804,846
Oct 8, 2026
491.00
512.00
481.50
497.00
497.00
8,936,065
Oct 7, 2026
483.00
499.50
475.50
497.00
497.00
8,068,836
Oct 6, 2026
517.00
530.00
481.00
487.50
487.50
21,736,320
Oct 5, 2026
478.50
505.00
471.50
498.50
498.50
3,389,882
Oct 2, 2026
457.00
467.50
454.00
467.50
467.50
1,241,425
Oct 1, 2026
457.00
457.00
450.00
456.00
456.00
648,625
Sep 30, 2026
462.00
462.00
452.00
454.50
454.50
1,129,419
Sep 29, 2026
439.50
457.00
436.50
455.00
455.00
2,004,273
Sep 24, 2026
462.50
464.50
442.00
449.00
449.00
14,265,589
Sep 23, 2026
486.00
486.00
463.00
472.00
472.00
17,556,247
Sep 22, 2026
465.00
487.00
459.00
487.00
487.00
16,782,099
Sep 21, 2026
451.50
456.00
432.00
443.00
443.00
9,759,151
Sep 18, 2026
440.00
444.50
418.50
444.50
444.50
13,511,102
Sep 17, 2026
429.00
445.00
423.00
429.00
429.00
12,884,540
Sep 16, 2026
417.00
436.00
410.50
424.00
424.00
12,879,408
Sep 15, 2026
429.00
430.50
407.00
408.50
408.50
7,897,791
Sep 14, 2026
440.00
447.50
417.50
429.50
429.50
17,338,646
Sep 11, 2026
472.00
496.00
463.00
463.50
463.50
15,183,420
Sep 10, 2026
481.00
494.00
476.00
488.00
488.00
3,009,144
Sep 9, 2026
471.00
487.00
471.00
478.50
478.50
2,368,443
Sep 8, 2026
474.00
482.50
456.00
475.00
475.00
3,387,128
Sep 7, 2026
448.00
472.50
436.00
469.50
469.50
4,558,787
Sep 4, 2026
420.00
430.00
403.00
430.00
430.00
4,761,101
Sep 3, 2026
420.00
424.00
393.00
400.00
400.00
4,524,293
Sep 2, 2026
418.00
430.00
413.00
419.50
419.50
3,664,914
Sep 1, 2026
422.50
431.00
412.00
421.50
421.50
21,961,779
Aug 31, 2026
390.50
424.50
388.50
422.50
422.50
41,589,738
Aug 28, 2026
352.00
386.00
350.00
386.00
386.00
28,794,110
Aug 27, 2026
335.00
362.50
331.00
351.00
351.00
20,879,388
Aug 26, 2026
308.00
340.00
305.00
333.50
333.50
19,634,333
Aug 25, 2026
299.00
311.00
289.00
311.00
311.00
9,496,901
Aug 24, 2026
302.00
312.50
299.00
302.50
302.50
6,331,452
Aug 21, 2026
304.00
316.00
298.50
306.50
306.50
13,885,685
Aug 20, 2026
321.00
328.50
294.50
303.50
303.50
27,897,479
Aug 19, 2026
296.00
306.50
294.00
299.00
299.00
11,594,128
Aug 18, 2026
291.00
321.50
288.00
306.50
306.50
26,560,687
Aug 17, 2026
299.50
301.00
292.50
292.50
292.50
13,044,877
Aug 14, 2026
327.50
346.50
318.00
325.00
325.00
18,269,579
Aug 13, 2026
333.50
341.00
324.50
325.00
325.00
13,472,772
Aug 12, 2026
332.00
338.00
324.00
330.00
330.00
10,565,510
Aug 11, 2026
341.00
351.50
324.00
334.00
334.00
19,598,213
Aug 10, 2026
325.50
337.00
325.50
337.00
337.00
5,359,211
Aug 7, 2026
310.00
330.00
301.00
306.50
306.50
11,983,924
Aug 6, 2026
313.00
317.50
304.00
316.00
316.00
9,197,709
Aug 5, 2026
324.00
340.00
310.50
313.00
313.00
19,807,144
Aug 4, 2026
324.00
324.00
303.00
309.50
309.50
17,541,949
Aug 3, 2026
290.50
304.50
287.50
304.50
304.50
4,038,928
Jul 31, 2026
277.00
277.00
277.00
277.00
277.00
1,993,033
Jul 30, 2026
265.00
279.50
252.00
252.00
252.00
15,691,573
Jul 29, 2026
308.50
308.50
279.50
279.50
279.50
10,426,745
Jul 28, 2026
313.00
321.50
310.50
310.50
310.50
9,732,442
Jul 27, 2026
365.00
375.00
330.50
345.00
345.00
22,274,633
Jul 24, 2026
391.00
401.00
363.00
365.00
365.00
21,416,417
Jul 23, 2026
411.00
418.50
393.50
403.00
403.00
25,284,604
Jul 22, 2026
395.50
418.00
387.50
418.00
418.00
33,507,741
Jul 21, 2026
351.00
380.00
343.50
380.00
380.00
19,093,079
Jul 20, 2026
361.00
362.50
332.00
345.50
345.50
14,803,822
Jul 17, 2026
369.00
390.50
355.50
358.50
358.50
20,517,646
Jul 16, 2026
413.00
418.00
383.00
395.00
395.00
31,482,056
Jul 15, 2026
392.00
402.00
392.00
402.00
402.00
5,945,956
Jul 14, 2026
358.00
370.00
337.50
365.50
365.50
21,108,187
Jul 13, 2026
371.50
378.00
345.00
358.00
358.00
28,066,237
Jul 9, 2026
344.50
356.50
343.50
356.50
356.50
13,691,326
Jul 8, 2026
313.00
324.50
312.00
324.50
324.50
16,581,545
Jul 7, 2026
325.50
328.00
292.50
295.00
295.00
16,165,006
Jul 6, 2026
330.00
344.00
318.50
322.00
322.00
21,062,696
Jul 3, 2026
306.00
321.50
300.00
313.00
313.00
12,901,078
Jul 2, 2026
295.00
316.00
285.50
316.00
316.00
15,358,272
Jul 1, 2026
292.00
307.50
286.00
304.00
304.00
17,261,539
Jun 30, 2026
295.00
297.00
285.00
286.50
286.50
7,456,036
Jun 29, 2026
280.00
293.50
273.00
281.00
281.00
8,961,471
Jun 26, 2026
297.50
313.00
276.50
279.50
279.50
15,686,473
Jun 25, 2026
317.50
317.50
298.00
301.50
301.50
14,274,300
Jun 24, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
296.50
315.00
286.00
312.00
312.00
29,645,037
Jun 23, 2026
294.00
303.50
288.00
303.50
301.00
28,617,249
Jun 22, 2026
263.00
276.00
263.00
276.00
273.73
10,690,915
Jun 18, 2026
243.50
254.00
242.00
251.00
248.93
6,360,054
Jun 17, 2026
232.00
245.00
229.00
244.50
242.49
4,252,797
Jun 16, 2026
245.50
245.50
232.50
234.50
232.57
3,891,641
Jun 15, 2026
239.50
245.00
238.00
240.00
238.02
3,633,134
Jun 12, 2026
233.50
237.00
230.00
233.00
231.08
3,781,216
Jun 11, 2026
222.00
226.00
215.50
223.00
221.16
5,055,746
Jun 10, 2026
236.00
240.00
224.50
224.50
222.65
5,265,234
Jun 9, 2026
234.50
242.00
229.00
241.00
239.01
5,302,379
Jun 8, 2026
222.00
235.50
222.00
233.00
231.08
7,602,269
Jun 5, 2026
248.00
250.50
234.00
246.50
244.47
10,770,602
Jun 4, 2026
270.00
270.00
250.00
254.00
251.91
17,564,978
Jun 3, 2026
259.50
279.50
259.00
275.50
273.23
32,558,433
Jun 2, 2026
261.50
262.50
246.50
254.50
252.40
11,561,414
Jun 1, 2026
262.00
265.00
253.00
260.50
258.35
15,077,992
May 29, 2026
264.00
269.00
257.50
259.00
256.87
17,853,800
May 28, 2026
259.50
275.50
248.50
255.00
252.90
36,700,464
May 27, 2026
259.00
262.50
248.00
250.50
248.44
11,068,620
May 26, 2026
263.50
263.50
248.00
255.50
253.40
11,412,411
May 25, 2026
255.00
267.00
246.00
258.00
255.87
17,475,797
May 22, 2026
248.50
257.50
246.50
253.00
250.92
14,008,631
May 21, 2026
241.00
253.50
239.00
244.50
242.49
11,715,977
May 20, 2026
240.00
242.00
228.00
231.00
229.10
10,125,156
May 19, 2026
247.00
254.00
234.00
237.00
235.05
16,693,259
May 18, 2026
266.00
268.00
250.50
250.50
248.44
20,472,411
May 15, 2026
279.50
285.00
273.00
278.00
275.71
46,670,832
May 14, 2026
242.00
260.00
234.00
259.50
257.36
26,323,983
May 13, 2026
247.00
251.00
230.00
237.00
235.05
24,965,748
May 12, 2026
248.00
265.00
236.50
255.50
253.40
33,282,939
May 11, 2026
242.50
249.00
239.00
249.00
246.95
19,442,061
May 8, 2026
203.00
226.50
202.50
226.50
224.63
27,781,838
May 7, 2026
201.00
217.50
197.00
206.00
204.30
14,869,107
May 6, 2026
205.50
205.50
192.50
199.00
197.36
9,487,035
May 5, 2026
202.00
204.50
198.00
200.00
198.35
6,247,982
May 4, 2026
203.00
206.50
200.00
202.00
200.34
11,563,599
Apr 30, 2026
203.00
207.50
199.00
200.50
198.85
8,593,794
Apr 29, 2026
206.00
209.00
201.00
203.00
201.33
11,481,858
Apr 28, 2026
220.00
231.00
211.00
213.00
211.25
36,059,036
Apr 27, 2026
217.50
218.00
213.50
218.00
216.20
19,545,324
Apr 24, 2026
186.50
201.50
186.50
198.50
196.86
17,525,954
Apr 23, 2026
197.50
201.00
179.00
183.50
181.99
15,519,814
Apr 22, 2026
193.00
197.00
191.50
194.50
192.90
7,775,930
Apr 21, 2026
203.50
203.50
189.00
193.00
191.41
18,710,961
Apr 20, 2026
185.50
202.50
184.00
202.50
200.83
20,208,982
Apr 17, 2026
184.50
189.00
181.50
184.50
182.98
9,542,124
Apr 16, 2026
175.50
187.50
175.50
184.50
182.98
14,431,171
Apr 15, 2026
180.00
180.00
170.50
172.00
170.58
5,998,811
Apr 14, 2026
172.50
177.50
171.50
176.50
175.05
8,980,916
Apr 13, 2026
167.50
169.50
163.50
169.00
167.61
4,892,422
Apr 10, 2026
170.00
170.50
165.50
166.50
165.13
3,743,671
Apr 9, 2026
166.00
169.00
163.00
167.00
165.62
2,661,297
Apr 8, 2026
161.00
166.50
160.00
165.50
164.14
3,170,675
Apr 7, 2026
157.50
161.00
156.00
156.50
155.21
1,618,303
Apr 2, 2026
162.00
162.00
153.00
154.50
153.23
2,429,150
Apr 1, 2026
159.00
162.00
158.00
159.50
158.19
1,981,110
Mar 31, 2026
153.00
159.50
153.00
153.50
152.24
2,238,930
Mar 30, 2026
159.50
159.50
154.50
157.50
156.20
2,447,064
Mar 27, 2026
156.50
162.50
155.00
162.50
161.16
1,826,295
Mar 26, 2026
166.50
166.50
159.00
159.00
157.69
2,579,885
Mar 25, 2026
161.00
166.00
160.50
165.00
163.64
1,818,526
Mar 24, 2026
165.00
166.00
156.00
157.00
155.71
2,933,458
Mar 23, 2026
165.00
166.00
160.50
161.50
160.17
2,336,957
Mar 20, 2026
170.00
172.00
164.00
169.00
167.61
2,843,972
Mar 19, 2026
172.00
172.50
167.00
168.00
166.62
3,469,313
Mar 18, 2026
172.50
181.00
172.50
175.00
173.56
5,665,935
Mar 17, 2026
171.00
172.50
169.00
170.00
168.60
2,261,013
Mar 16, 2026
171.00
173.00
166.50
168.50
167.11
2,441,115
Mar 13, 2026
167.00
174.00
165.50
171.50
170.09
2,814,975
Mar 12, 2026
173.00
174.50
168.50
171.00
169.59
2,968,708
Mar 11, 2026
172.00
178.50
172.00
176.50
175.05
4,108,788
Mar 10, 2026
168.50
172.50
166.00
170.50
169.10
3,301,313
Mar 9, 2026
163.00
165.00
159.50
163.00
161.66
3,993,724
Mar 6, 2026
178.00
182.00
175.50
177.00
175.54
2,570,564
Mar 5, 2026
183.00
185.50
178.00
181.00
179.51
4,598,950
Mar 4, 2026
177.50
179.50
167.50
173.00
171.57
5,094,410
Mar 3, 2026
190.50
194.50
182.00
182.00
180.50
6,469,128
Mar 2, 2026
186.00
196.50
185.50
190.50
188.93
8,729,422
Feb 26, 2026
187.50
195.00
185.50
193.50
191.91
13,390,638
Feb 25, 2026
185.50
190.00
183.50
184.00
182.48
10,819,215
Feb 24, 2026
184.00
184.50
180.50
183.50
181.99
6,201,154
Feb 23, 2026
179.50
189.00
177.00
183.50
181.99
13,229,325
Feb 11, 2026
167.00
179.00
167.00
176.00
174.55
11,462,061
Feb 10, 2026
163.50
165.50
162.00
163.50
162.15
1,764,303
Feb 9, 2026
160.00
162.50
158.00
162.00
160.67
1,693,944
Feb 6, 2026
159.00
159.00
153.00
155.50
154.22
2,422,354
Feb 5, 2026
164.00
164.50
159.50
160.50
159.18
1,835,317
Feb 4, 2026
163.00
165.50
161.00
165.50
164.14
1,530,206
Feb 3, 2026
163.00
164.50
158.00
164.00
162.65
3,432,463
Feb 2, 2026
162.50
164.00
156.00
159.50
158.19
5,336,298
Jan 30, 2026
171.00
172.00
164.00
167.00
165.62
6,288,653
Jan 29, 2026
181.00
181.00
170.50
172.50
171.08
9,730,882
Jan 28, 2026
193.00
194.00
182.00
182.50
181.00
15,739,541
Jan 27, 2026
180.50
195.00
179.50
192.50
190.91
25,209,809
Jan 26, 2026
178.50
182.00
175.50
179.00
177.53
6,357,565
Jan 23, 2026
173.00
179.00
170.50
177.00
175.54
5,309,456
Jan 22, 2026
171.50
175.50
170.00
171.00
169.59
6,269,053
Jan 21, 2026
178.00
184.00
167.00
167.50
166.12
12,662,599
Jan 20, 2026
180.50
182.00
175.50
178.00
176.53
9,073,840
Jan 19, 2026
174.50
179.50
174.00
179.50
178.02
6,020,053
Jan 16, 2026
183.50
185.00
175.00
175.00
173.56
10,824,051
Jan 15, 2026
176.50
179.50
171.00
179.50
178.02
6,298,056
Jan 14, 2026
176.00
178.50
173.00
176.00
174.55
5,716,541
Jan 13, 2026
184.50
185.50
175.00
177.00
175.54
13,195,851
Jan 12, 2026
172.00
185.00
169.50
184.00
182.48
16,769,331
Jan 9, 2026
175.00
176.50
165.00
170.50
169.10
14,228,637
Jan 8, 2026
170.50
178.00
167.50
174.50
173.06
27,041,430
Jan 7, 2026
160.00
169.00
155.00
168.00
166.62
25,344,800
Jan 6, 2026
145.00
157.50
143.50
154.00
152.73
13,860,112
Jan 5, 2026
147.00
147.00
143.00
143.50
142.32
3,952,620
Jan 2, 2026
141.50
146.50
141.00
144.00
142.81
5,274,107
Dec 31, 2025
138.00
142.00
138.00
139.00
137.86
3,161,874
Dec 30, 2025
135.50
137.50
133.50
137.00
135.87
1,856,150
Dec 29, 2025
136.00
137.50
135.00
136.50
135.38
971,212
Dec 26, 2025
136.00
136.00
134.50
135.50
134.38
634,100
Dec 24, 2025
140.00
140.00
135.50
135.50
134.38
1,161,412
Dec 23, 2025
137.00
139.50
135.00
139.00
137.86
1,250,017
Dec 22, 2025
133.50
137.00
133.50
136.00
134.88
921,455
Dec 19, 2025
132.50
134.50
131.00
132.50
131.41
1,179,200
Dec 18, 2025
130.50
132.00
130.00
131.00
129.92
506,207
Dec 17, 2025
132.00
133.50
130.50
131.00
129.92
1,846,010
Dec 16, 2025
135.50
136.50
130.00
132.00
130.91
1,947,060
Dec 15, 2025
133.50
136.00
132.50
136.00
134.88
642,250
Dec 12, 2025
137.00
137.50
135.00
136.00
134.88
1,325,038
Dec 11, 2025
138.50
141.00
136.00
136.00
134.88
1,695,100
Dec 10, 2025
140.00
140.50
136.50
138.00
136.86
2,090,435
Dec 9, 2025
143.00
144.00
141.00
141.00
139.84
1,651,203
Dec 8, 2025
139.50
142.50
139.00
142.50
141.33
1,551,648
Dec 5, 2025
142.50
143.50
138.00
139.00
137.86
1,968,000
Dec 4, 2025
142.00
142.50
140.50
142.00
140.83
771,285
Dec 3, 2025
141.50
143.00
140.50
140.50
139.34
970,880
Dec 2, 2025
141.50
142.50
140.00
140.50
139.34
833,110
Dec 1, 2025
145.00
145.00
141.00
141.00
139.84
1,199,207
Nov 28, 2025
137.50
146.00
137.50
145.00
143.81
3,813,090
Nov 27, 2025
138.00
138.50
136.00
138.00
136.86
730,260
Nov 26, 2025
133.50
141.50
133.50
137.00
135.87
2,151,300
Nov 25, 2025
131.50
133.00
131.00
132.00
130.91
688,080
Nov 24, 2025
131.50
131.50
128.50
129.50
128.43
771,600
Nov 21, 2025
130.50
132.00
129.00
130.00
128.93
930,050
Nov 20, 2025
135.00
136.00
132.50
134.50
133.39
1,034,131
Nov 19, 2025
129.00
133.00
127.00
131.50
130.42
3,195,600
Nov 18, 2025
135.00
135.50
128.50
129.50
128.43
2,422,278
Nov 17, 2025
139.00
139.00
135.50
135.50
134.38
1,161,109
Nov 14, 2025
137.00
139.50
136.50
137.00
135.87
1,276,636
Nov 13, 2025
142.50
142.50
138.00
139.50
138.35
2,327,797
Nov 12, 2025
143.00
144.50
142.00
142.00
140.83
951,092
Nov 11, 2025
143.00
145.50
142.00
142.00
140.83
1,618,431
Nov 10, 2025
149.00
150.00
141.00
142.00
140.83
4,957,664
Nov 7, 2025
151.00
151.50
147.00
150.00
148.76
2,735,649
Nov 6, 2025
149.50
153.50
148.00
153.00
151.74
3,146,543
Nov 5, 2025
146.00
149.00
144.50
147.50
146.29
2,547,695
Nov 4, 2025
159.50
159.50
149.00
150.00
148.76
5,657,885
Nov 3, 2025
155.00
160.00
152.50
157.50
156.20
8,107,191
