XAC Automation Corporation (TPEX:5490)
Taiwan
· Delayed Price · Currency is TWD 31.45
-0.25 (-0.79%)
Sep 26, 2025, 2:31 PM CST
XAC Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.80 | 32.15 | 31.00 | 31.45 | 31.45 | -0.79% | 1,037,211 |
| Sep 25, 2025 | 34.70 | 35.20 | 31.70 | 31.70 | 31.70 | -8.25% | 3,043,475 |
| Sep 24, 2025 | 34.55 | 35.35 | 34.15 | 34.55 | 34.55 | -0.29% | 1,856,864 |
| Sep 23, 2025 | 33.35 | 34.65 | 33.15 | 34.65 | 34.65 | 4.37% | 1,639,419 |
| Sep 22, 2025 | 33.00 | 33.60 | 32.45 | 33.20 | 33.20 | 0.91% | 1,187,145 |
| Sep 19, 2025 | 33.20 | 33.30 | 32.30 | 32.90 | 32.90 | - | 1,472,367 |
| Sep 18, 2025 | 35.30 | 35.45 | 32.60 | 32.90 | 32.90 | -6.13% | 3,596,231 |
| Sep 17, 2025 | 35.00 | 36.50 | 34.60 | 35.05 | 35.05 | 3.24% | 3,971,980 |
| Sep 16, 2025 | 35.50 | 35.50 | 33.70 | 33.95 | 33.95 | -4.63% | 3,354,197 |
| Sep 15, 2025 | 36.65 | 36.80 | 35.35 | 35.60 | 35.60 | -2.06% | 2,261,688 |
| Sep 12, 2025 | 35.00 | 37.30 | 35.00 | 36.35 | 36.35 | 5.21% | 3,591,364 |
| Sep 11, 2025 | 35.50 | 35.85 | 34.45 | 34.55 | 34.55 | -2.68% | 2,567,380 |
| Sep 10, 2025 | 34.20 | 37.00 | 34.20 | 35.50 | 35.50 | 5.03% | 5,324,759 |
| Sep 9, 2025 | 33.70 | 34.60 | 32.70 | 33.80 | 33.80 | -1.17% | 3,755,869 |
| Sep 8, 2025 | 33.70 | 34.90 | 33.15 | 34.20 | 34.20 | 1.79% | 5,050,062 |
| Sep 5, 2025 | 32.70 | 33.60 | 31.80 | 33.60 | 33.60 | 6.33% | 8,056,398 |
| Sep 4, 2025 | 29.40 | 32.05 | 29.35 | 31.60 | 31.60 | 8.40% | 7,563,237 |
| Sep 3, 2025 | 28.80 | 29.95 | 28.80 | 29.15 | 29.15 | 6.39% | 4,214,688 |
| Sep 2, 2025 | 27.40 | 27.90 | 26.80 | 27.40 | 27.40 | 0.18% | 982,105 |
| Sep 1, 2025 | 27.25 | 27.60 | 26.90 | 27.35 | 27.35 | 0.55% | 702,416 |
| Aug 29, 2025 | 27.45 | 27.55 | 26.80 | 27.20 | 27.20 | 0.18% | 567,610 |
| Aug 28, 2025 | 26.95 | 27.45 | 26.85 | 27.15 | 27.15 | 0.37% | 773,292 |
| Aug 27, 2025 | 26.10 | 27.90 | 26.10 | 27.05 | 27.05 | 5.87% | 2,437,069 |
| Aug 26, 2025 | 25.40 | 25.65 | 25.30 | 25.55 | 25.55 | 0.59% | 292,630 |
| Aug 25, 2025 | 25.10 | 25.55 | 25.10 | 25.40 | 25.40 | 2.42% | 310,946 |
| Aug 22, 2025 | 25.50 | 25.50 | 24.75 | 24.80 | 24.80 | -2.75% | 529,289 |
| Aug 21, 2025 | 25.55 | 25.90 | 25.50 | 25.50 | 25.50 | 0.79% | 290,291 |
| Aug 20, 2025 | 25.55 | 25.55 | 24.85 | 25.30 | 25.30 | -0.98% | 545,075 |
| Aug 19, 2025 | 25.55 | 26.20 | 25.40 | 25.55 | 25.55 | 0.59% | 596,077 |
| Aug 18, 2025 | 25.00 | 25.90 | 24.85 | 25.40 | 25.40 | 2.21% | 765,117 |
| Aug 15, 2025 | 25.00 | 25.30 | 24.85 | 24.85 | 24.85 | -0.20% | 418,566 |
| Aug 14, 2025 | 24.90 | 25.15 | 24.70 | 24.90 | 24.90 | - | 296,863 |
| Aug 13, 2025 | 25.10 | 25.55 | 24.70 | 24.90 | 24.90 | 0.40% | 472,334 |
| Aug 12, 2025 | 24.65 | 25.05 | 24.55 | 24.80 | 24.80 | 0.81% | 382,468 |
| Aug 11, 2025 | 24.85 | 24.85 | 24.25 | 24.60 | 24.60 | -0.81% | 497,282 |
| Aug 8, 2025 | 25.00 | 25.25 | 24.70 | 24.80 | 24.80 | -0.20% | 361,344 |
| Aug 7, 2025 | 25.10 | 25.20 | 24.50 | 24.85 | 24.85 | -0.20% | 557,143 |
| Aug 6, 2025 | 24.65 | 25.45 | 24.65 | 24.90 | 24.90 | 0.61% | 626,669 |
| Aug 5, 2025 | 24.80 | 25.00 | 24.60 | 24.75 | 24.75 | -1.20% | 682,554 |
| Aug 4, 2025 | 25.15 | 25.20 | 24.50 | 25.05 | 25.05 | -0.40% | 317,879 |
| Aug 1, 2025 | 25.10 | 25.25 | 23.80 | 25.15 | 25.15 | -0.79% | 895,358 |
| Jul 31, 2025 | 25.90 | 26.15 | 25.30 | 25.35 | 25.35 | -2.31% | 599,561 |
| Jul 30, 2025 | 26.05 | 26.40 | 25.70 | 25.95 | 25.95 | - | 563,858 |
| Jul 29, 2025 | 26.80 | 26.80 | 25.90 | 25.95 | 25.95 | -2.99% | 862,775 |
| Jul 28, 2025 | 27.10 | 27.10 | 26.70 | 26.75 | 26.75 | -0.37% | 410,940 |
| Jul 25, 2025 | 27.50 | 27.50 | 26.70 | 26.85 | 26.85 | -1.29% | 640,294 |
| Jul 24, 2025 | 27.50 | 27.50 | 26.70 | 27.20 | 27.20 | 0.37% | 715,122 |
| Jul 23, 2025 | 27.40 | 27.50 | 27.05 | 27.10 | 27.10 | 0.37% | 559,950 |
| Jul 22, 2025 | 28.50 | 28.90 | 27.00 | 27.00 | 27.00 | -4.26% | 1,772,210 |
| Jul 21, 2025 | 28.30 | 28.40 | 27.90 | 28.20 | 28.20 | -0.70% | 706,456 |