Xintec Inc. (TPEX:3374)
Taiwan
· Delayed Price · Currency is TWD 139.00
-3.00 (-2.11%)
At close: Dec 5, 2025
Xintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142.50 | 143.50 | 138.00 | 139.00 | 139.00 | -2.11% | 2,006,804 |
| Dec 4, 2025 | 142.00 | 142.50 | 140.50 | 142.00 | 142.00 | 1.07% | 715,171 |
| Dec 3, 2025 | 141.50 | 143.00 | 140.50 | 140.50 | 140.50 | - | 982,746 |
| Dec 2, 2025 | 141.50 | 142.50 | 140.00 | 140.50 | 140.50 | -0.35% | 849,355 |
| Dec 1, 2025 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.76% | 1,129,103 |
| Nov 28, 2025 | 137.50 | 146.00 | 137.50 | 145.00 | 145.00 | 5.07% | 3,879,909 |
| Nov 27, 2025 | 138.00 | 138.50 | 136.00 | 138.00 | 138.00 | 0.73% | 747,235 |
| Nov 26, 2025 | 133.50 | 141.50 | 133.50 | 137.00 | 137.00 | 3.79% | 2,178,796 |
| Nov 25, 2025 | 131.50 | 133.00 | 131.00 | 132.00 | 132.00 | 1.93% | 701,812 |
| Nov 24, 2025 | 131.50 | 131.50 | 128.50 | 129.50 | 129.50 | -0.38% | 791,485 |
| Nov 21, 2025 | 130.50 | 132.00 | 129.00 | 130.00 | 130.00 | -3.35% | 959,686 |
| Nov 20, 2025 | 135.00 | 136.00 | 132.50 | 134.50 | 134.50 | 2.28% | 1,050,000 |
| Nov 19, 2025 | 129.00 | 133.00 | 127.00 | 131.50 | 131.50 | 1.54% | 3,241,093 |
| Nov 18, 2025 | 135.00 | 135.50 | 128.50 | 129.50 | 129.50 | -4.43% | 2,493,506 |
| Nov 17, 2025 | 139.00 | 139.00 | 135.50 | 135.50 | 135.50 | -1.09% | 1,196,858 |
| Nov 14, 2025 | 137.00 | 139.50 | 136.50 | 137.00 | 137.00 | -1.79% | 1,325,669 |
| Nov 13, 2025 | 142.50 | 142.50 | 138.00 | 139.50 | 139.50 | -1.76% | 2,394,423 |
| Nov 12, 2025 | 143.00 | 144.50 | 142.00 | 142.00 | 142.00 | - | 973,844 |
| Nov 11, 2025 | 143.00 | 145.50 | 142.00 | 142.00 | 142.00 | - | 1,649,296 |
| Nov 10, 2025 | 149.00 | 150.00 | 141.00 | 142.00 | 142.00 | -5.33% | 5,043,399 |
| Nov 7, 2025 | 151.00 | 151.50 | 147.00 | 150.00 | 150.00 | -1.96% | 2,771,445 |
| Nov 6, 2025 | 149.50 | 153.50 | 148.00 | 153.00 | 153.00 | 3.73% | 3,196,294 |
| Nov 5, 2025 | 146.00 | 149.00 | 144.50 | 147.50 | 147.50 | -1.67% | 2,594,339 |
| Nov 4, 2025 | 159.50 | 159.50 | 149.00 | 150.00 | 150.00 | -4.76% | 5,767,546 |
| Nov 3, 2025 | 155.00 | 160.00 | 152.50 | 157.50 | 157.50 | 2.94% | 8,225,026 |
| Oct 31, 2025 | 149.50 | 154.50 | 148.00 | 153.00 | 153.00 | 2.34% | 4,160,405 |
| Oct 30, 2025 | 154.00 | 154.50 | 148.00 | 149.50 | 149.50 | -2.29% | 4,143,734 |
| Oct 29, 2025 | 150.00 | 155.50 | 148.50 | 153.00 | 153.00 | 3.38% | 9,620,568 |
| Oct 28, 2025 | 148.50 | 148.50 | 146.50 | 148.00 | 148.00 | 0.68% | 2,161,493 |
| Oct 27, 2025 | 144.50 | 148.50 | 144.00 | 147.00 | 147.00 | 3.52% | 2,683,981 |
| Oct 23, 2025 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -3.40% | 1,826,761 |
| Oct 22, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | -1.01% | 1,162,724 |
| Oct 21, 2025 | 146.00 | 149.50 | 146.00 | 148.50 | 148.50 | 2.06% | 2,031,999 |
| Oct 20, 2025 | 143.50 | 146.50 | 143.00 | 145.50 | 145.50 | 1.39% | 1,096,307 |
| Oct 17, 2025 | 146.50 | 146.50 | 143.00 | 143.50 | 143.50 | -2.05% | 1,164,420 |
| Oct 16, 2025 | 147.50 | 150.00 | 145.50 | 146.50 | 146.50 | 1.03% | 2,223,144 |
| Oct 15, 2025 | 146.00 | 147.00 | 143.50 | 145.00 | 145.00 | -1.02% | 2,140,387 |
| Oct 14, 2025 | 142.50 | 151.50 | 142.00 | 146.50 | 146.50 | 3.90% | 7,133,288 |
| Oct 13, 2025 | 134.50 | 141.00 | 133.50 | 141.00 | 141.00 | 1.44% | 1,954,202 |
| Oct 9, 2025 | 141.00 | 142.50 | 139.00 | 139.00 | 139.00 | -0.36% | 942,841 |
| Oct 8, 2025 | 142.50 | 142.50 | 139.00 | 139.50 | 139.50 | -1.76% | 1,116,152 |
| Oct 7, 2025 | 140.50 | 146.50 | 140.00 | 142.00 | 142.00 | 1.07% | 2,375,499 |
| Oct 3, 2025 | 141.50 | 141.50 | 139.50 | 140.50 | 140.50 | - | 924,238 |
| Oct 2, 2025 | 142.00 | 142.50 | 140.50 | 140.50 | 140.50 | 0.36% | 828,658 |
| Oct 1, 2025 | 143.50 | 145.00 | 140.00 | 140.00 | 140.00 | -2.44% | 1,911,149 |
| Sep 30, 2025 | 143.00 | 144.00 | 141.00 | 143.50 | 143.50 | 1.06% | 840,005 |
| Sep 26, 2025 | 146.50 | 147.00 | 141.50 | 142.00 | 142.00 | -3.40% | 2,017,167 |
| Sep 25, 2025 | 149.00 | 149.50 | 147.00 | 147.00 | 147.00 | -1.01% | 1,138,969 |
| Sep 24, 2025 | 150.00 | 150.00 | 147.00 | 148.50 | 148.50 | -1.00% | 1,682,639 |
| Sep 23, 2025 | 154.00 | 154.50 | 150.00 | 150.00 | 150.00 | -1.96% | 2,822,593 |