Taipei Exchange - Delayed Quote TWD

Xxentria Technology Materials Co., Ltd. (8942.TWO)

56.30

+0.20

+(0.36%)

At close: January 22 at 1:30:04 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	55.70	56.30	55.70	56.30	56.30	148,000
Jan 21, 2025	55.80	56.10	55.80	56.10	56.10	105,000
Jan 20, 2025	55.70	56.00	55.50	55.90	55.90	118,000
Jan 17, 2025	55.30	55.70	55.00	55.70	55.70	130,000
Jan 16, 2025	56.10	56.10	55.40	55.40	55.40	212,000
Jan 15, 2025	55.50	56.10	55.30	55.60	55.60	141,000
Jan 14, 2025	55.10	55.60	55.10	55.50	55.50	82,000
Jan 13, 2025	55.50	55.70	54.80	55.30	55.30	207,000
Jan 10, 2025	55.40	55.80	55.00	55.80	55.80	114,000
Jan 9, 2025	56.00	56.20	55.50	55.50	55.50	180,000
Jan 8, 2025	56.00	56.30	55.70	56.10	56.10	228,000
Jan 7, 2025	55.80	56.50	55.50	55.90	55.90	550,000
Jan 6, 2025	54.10	55.80	53.90	55.50	55.50	671,000
Jan 3, 2025	52.80	53.60	52.80	53.10	53.10	280,000
Jan 2, 2025	51.40	53.10	51.40	53.00	53.00	334,000
Dec 31, 2024	51.40	51.60	50.80	51.40	51.40	590,000
Dec 30, 2024	52.40	52.50	51.50	51.80	51.80	533,000
Dec 27, 2024	53.00	53.00	52.40	52.50	52.50	511,000
Dec 26, 2024	53.20	53.50	52.90	53.10	53.10	445,000
Dec 25, 2024	53.70	53.90	53.30	53.40	53.40	188,000
Dec 24, 2024	53.80	54.20	53.40	53.60	53.60	195,000
Dec 23, 2024	53.70	54.00	53.40	53.50	53.50	336,000
Dec 20, 2024	54.80	55.20	53.70	53.70	53.70	337,000
Dec 19, 2024	54.90	55.10	54.60	54.70	54.70	195,000
Dec 18, 2024	55.00	55.10	54.60	54.90	54.90	393,000
Dec 17, 2024	54.70	55.20	54.60	55.10	55.10	139,000
Dec 16, 2024	55.60	55.60	54.50	54.60	54.60	477,000
Dec 13, 2024	56.50	56.50	55.50	55.60	55.60	301,000
Dec 12, 2024	56.50	56.90	56.50	56.60	56.60	173,000
Dec 11, 2024	55.80	56.60	55.60	56.50	56.50	336,000
Dec 10, 2024	2.00 Dividend
Dec 10, 2024	55.70	56.30	55.70	55.80	55.80	565,000
Dec 9, 2024	57.60	57.80	57.40	57.40	55.40	695,000
Dec 6, 2024	57.50	57.60	57.30	57.50	55.50	533,000
Dec 5, 2024	57.80	58.10	57.50	57.50	55.50	663,000
Dec 4, 2024	57.80	58.20	57.50	57.60	55.59	512,000
Dec 3, 2024	56.90	57.30	56.70	56.90	54.92	315,000
Dec 2, 2024	56.50	57.00	56.50	56.80	54.82	191,000
Nov 29, 2024	56.10	56.90	56.10	56.40	54.43	288,000
Nov 28, 2024	56.10	56.80	56.00	56.40	54.43	256,000
Nov 27, 2024	56.70	56.80	56.20	56.20	54.24	334,000
Nov 26, 2024	56.00	57.50	55.60	56.60	54.63	1,370,000
Nov 25, 2024	58.10	58.70	55.80	55.80	53.86	4,312,000
Nov 22, 2024	56.90	57.80	56.90	57.80	55.79	203,000
Nov 21, 2024	56.50	56.90	56.00	56.90	54.92	231,000
Nov 20, 2024	56.80	56.80	55.90	56.70	54.72	432,782
Nov 19, 2024	56.10	56.80	56.10	56.80	54.82	255,000
Nov 18, 2024	56.10	56.30	55.80	56.10	54.15	290,000
Nov 15, 2024	56.50	57.20	56.00	56.10	54.15	780,000
Nov 14, 2024	57.40	57.40	56.30	56.30	54.34	562,000
Nov 13, 2024	58.10	58.20	57.40	57.40	55.40	492,000
Nov 12, 2024	59.00	59.00	58.00	58.00	55.98	681,000
Nov 11, 2024	59.30	59.30	59.00	59.00	56.94	253,000
Nov 8, 2024	59.40	59.60	59.10	59.20	57.14	187,000
Nov 7, 2024	59.30	59.60	59.30	59.50	57.43	116,000
Nov 6, 2024	59.20	59.50	59.10	59.30	57.23	126,000
Nov 5, 2024	59.20	59.40	59.20	59.20	57.14	72,000
Nov 4, 2024	59.90	59.90	59.30	59.30	57.23	104,000
Nov 1, 2024	59.40	59.90	59.10	59.90	57.81	171,000
Oct 30, 2024	59.20	59.50	59.00	59.30	57.23	119,000
Oct 29, 2024	60.00	60.00	59.00	59.20	57.14	287,000
Oct 28, 2024	60.00	60.20	59.60	59.90	57.81	140,000
Oct 25, 2024	60.00	60.40	59.80	60.10	58.01	171,000
Oct 24, 2024	59.40	60.40	59.20	60.00	57.91	167,000
Oct 23, 2024	59.20	59.80	59.20	59.70	57.62	135,000
Oct 22, 2024	59.40	59.40	59.00	59.20	57.14	141,000
Oct 21, 2024	59.60	59.60	59.00	59.40	57.33	296,000
Oct 18, 2024	59.90	59.90	59.60	59.60	57.52	101,000
Oct 17, 2024	59.70	60.00	59.50	59.70	57.62	282,000
Oct 16, 2024	59.70	59.90	59.50	59.70	57.62	268,000
Oct 15, 2024	59.90	60.50	59.60	59.80	57.72	301,000
Oct 14, 2024	60.40	60.40	59.60	59.90	57.81	204,000
Oct 11, 2024	60.60	60.60	59.90	60.00	57.91	273,000
Oct 9, 2024	61.30	61.30	60.40	60.60	58.49	216,000
Oct 8, 2024	61.10	61.80	60.00	61.70	59.55	518,000
Oct 7, 2024	61.80	61.80	61.10	61.40	59.26	204,000
Oct 4, 2024	62.10	62.10	61.40	61.80	59.65	177,000
Oct 1, 2024	62.50	62.50	61.50	62.10	59.94	206,000
Sep 30, 2024	61.20	61.70	61.20	61.60	59.45	99,000
Sep 27, 2024	62.30	62.30	61.50	62.10	59.94	183,000
Sep 26, 2024	62.50	62.50	61.50	61.70	59.55	235,000
Sep 25, 2024	62.50	62.50	62.10	62.40	60.23	78,000
Sep 24, 2024	61.50	62.70	61.50	62.50	60.32	275,000
Sep 23, 2024	61.10	61.50	61.00	61.50	59.36	93,000
Sep 20, 2024	61.10	61.40	61.00	61.00	58.87	76,000
Sep 19, 2024	61.00	61.20	60.80	60.90	58.78	117,000
Sep 18, 2024	61.40	61.60	60.80	61.00	58.87	123,000
Sep 16, 2024	60.90	61.50	60.90	61.50	59.36	91,000
Sep 13, 2024	60.60	60.90	60.30	60.70	58.59	82,000
Sep 12, 2024	60.70	60.70	60.00	60.60	58.49	182,000
Sep 11, 2024	61.00	61.00	60.20	60.30	58.20	176,000
Sep 10, 2024	60.10	61.50	60.00	61.20	59.07	265,000
Sep 9, 2024	60.00	60.10	59.80	60.00	57.91	236,000
Sep 6, 2024	60.50	60.50	60.20	60.30	58.20	129,000
Sep 5, 2024	60.60	61.00	60.30	60.50	58.39	220,000
Sep 4, 2024	61.40	61.40	60.00	60.80	58.68	337,000
Sep 3, 2024	62.30	62.30	61.80	62.00	59.84	91,000
Sep 2, 2024	62.40	62.80	62.10	62.30	60.13	158,000
Aug 30, 2024	61.50	63.00	61.50	63.00	60.80	525,000
Aug 29, 2024	61.40	61.50	61.00	61.50	59.36	117,000
Aug 28, 2024	61.00	61.50	61.00	61.40	59.26	163,000
Aug 27, 2024	61.00	61.10	60.70	60.90	58.78	176,000
Aug 26, 2024	61.20	61.20	60.50	60.50	58.39	590,000
Aug 23, 2024	61.80	61.80	61.10	61.20	59.07	351,000
Aug 22, 2024	62.00	62.30	61.80	61.80	59.65	184,000
Aug 21, 2024	62.00	62.40	61.60	61.90	59.74	203,000
Aug 20, 2024	62.30	62.40	61.80	61.80	59.65	344,000
Aug 19, 2024	62.80	62.80	62.00	62.20	60.03	218,000
Aug 16, 2024	63.10	63.10	62.30	62.30	60.13	248,000
Aug 15, 2024	63.20	63.30	61.90	62.30	60.13	290,000
Aug 14, 2024	62.70	62.90	62.10	62.80	60.61	366,000
Aug 13, 2024	63.30	63.30	61.70	62.10	59.94	596,000
Aug 12, 2024	63.50	63.90	63.30	63.30	61.09	246,000
Aug 9, 2024	64.30	64.30	63.40	63.50	61.29	295,000
Aug 8, 2024	64.00	64.00	63.30	63.60	61.38	202,000
Aug 7, 2024	63.50	64.90	63.10	64.50	62.25	212,000
Aug 6, 2024	64.10	64.90	62.60	63.50	61.29	669,000
Aug 5, 2024	67.40	67.40	64.00	64.40	62.16	685,000
Aug 2, 2024	67.60	67.80	67.20	67.80	65.44	243,000
Aug 1, 2024	68.30	68.30	67.40	67.60	65.24	212,000
Jul 31, 2024	67.50	67.60	67.20	67.20	64.86	155,000
Jul 30, 2024	67.20	67.50	66.80	67.50	65.15	204,000
Jul 29, 2024	67.30	67.50	67.00	67.30	64.96	196,000
Jul 26, 2024	66.30	67.20	66.00	67.20	64.86	298,000
Jul 23, 2024	66.40	67.00	66.40	66.70	64.38	177,000
Jul 22, 2024	66.80	66.80	66.00	66.30	63.99	295,000
Jul 19, 2024	66.70	66.80	66.50	66.80	64.47	247,000
Jul 18, 2024	66.60	66.90	66.60	66.70	64.38	156,000
Jul 17, 2024	67.00	67.10	66.70	66.90	64.57	122,000
Jul 16, 2024	66.70	67.00	66.50	66.80	64.47	140,000
Jul 15, 2024	67.00	67.00	66.50	66.70	64.38	178,000
Jul 12, 2024	67.20	67.20	66.60	66.80	64.47	203,000
Jul 11, 2024	66.80	67.00	66.60	66.80	64.47	230,000
Jul 10, 2024	66.60	66.90	66.60	66.70	64.38	270,000
Jul 9, 2024	67.20	67.40	66.60	66.60	64.28	554,000
Jul 8, 2024	67.00	67.50	67.00	67.20	64.86	701,000
Jul 5, 2024	66.40	67.10	66.20	66.90	64.57	501,000
Jul 4, 2024	66.80	66.80	66.10	66.40	64.09	585,000
Jul 3, 2024	68.00	68.00	66.80	66.80	64.47	954,000
Jul 2, 2024	67.80	68.10	67.60	67.60	65.24	292,000
Jul 1, 2024	67.60	67.80	67.30	67.50	65.15	437,000
Jun 28, 2024	2.10 Dividend
Jun 28, 2024	66.90	68.40	66.80	67.50	65.15	1,509,000
Jun 28, 2024	1090:1000 Stock Splits
Jun 27, 2024	68.44	68.72	68.26	68.26	63.85	1,433,350
Jun 26, 2024	68.90	69.17	68.26	68.44	64.02	1,229,520
Jun 25, 2024	69.27	69.27	68.53	69.17	64.71	507,940
Jun 24, 2024	69.27	69.54	68.90	69.27	64.80	841,480
Jun 21, 2024	67.71	69.36	67.71	68.81	64.37	1,841,010
Jun 20, 2024	67.61	67.89	67.61	67.80	63.42	542,820
Jun 19, 2024	67.80	67.89	67.61	67.61	63.25	597,320
Jun 18, 2024	67.34	67.80	67.16	67.80	63.42	381,500
Jun 17, 2024	66.79	67.61	66.79	67.25	62.91	390,220
Jun 14, 2024	66.88	67.71	66.06	66.79	62.48	680,160
Jun 13, 2024	66.79	66.79	65.96	66.06	61.79	543,910
Jun 12, 2024	66.97	66.97	66.15	66.15	61.88	220,180
Jun 11, 2024	66.70	66.70	66.06	66.15	61.88	649,640
Jun 7, 2024	66.97	66.97	66.61	66.70	62.39	251,790
Jun 6, 2024	67.34	67.34	66.61	66.70	62.39	498,130
Jun 5, 2024	67.25	67.71	66.97	67.34	62.99	426,190
Jun 4, 2024	67.80	67.98	67.61	67.80	63.42	273,590
Jun 3, 2024	68.26	68.26	67.52	67.80	63.42	301,930
May 31, 2024	67.43	68.26	67.34	68.26	63.85	432,730
May 30, 2024	67.34	67.52	67.06	67.34	62.99	190,750
May 29, 2024	67.34	67.52	67.25	67.43	63.08	311,740
May 28, 2024	67.34	67.71	67.34	67.52	63.17	220,180
May 27, 2024	67.16	67.52	67.06	67.34	62.99	188,570
May 24, 2024	67.06	67.34	66.61	66.97	62.65	277,950
May 23, 2024	67.52	67.52	67.06	67.06	62.74	186,390
May 22, 2024	67.89	67.89	67.52	67.52	63.17	163,500
May 21, 2024	67.89	68.07	67.25	67.71	63.34	171,130
May 20, 2024	67.43	68.07	67.43	67.89	63.51	364,060
May 17, 2024	67.71	67.71	67.43	67.43	63.08	215,820
May 16, 2024	67.16	67.80	67.16	67.61	63.25	354,250
May 15, 2024	66.97	67.34	66.97	67.06	62.74	327,000
May 14, 2024	66.88	67.25	66.79	66.88	62.56	235,440
May 13, 2024	66.97	67.25	66.70	66.79	62.48	248,520
May 10, 2024	66.51	67.34	66.42	67.06	62.74	585,330
May 9, 2024	66.06	66.51	65.96	66.15	61.88	268,140
May 8, 2024	66.42	66.70	65.87	66.06	61.79	468,700
May 7, 2024	66.79	66.79	66.24	66.42	62.14	304,110
May 6, 2024	67.25	67.25	66.70	66.79	62.48	309,560
May 3, 2024	67.16	67.52	67.06	67.25	62.91	296,480
May 2, 2024	67.06	67.52	67.06	67.06	62.74	281,220
Apr 30, 2024	67.52	67.52	66.61	67.06	62.74	275,770
Apr 29, 2024	66.24	67.34	66.24	67.34	62.99	337,900
Apr 26, 2024	66.24	66.42	65.96	66.24	61.96	228,900
Apr 25, 2024	66.15	66.42	66.06	66.24	61.96	100,280
Apr 24, 2024	65.87	66.51	65.87	66.24	61.96	178,760
Apr 23, 2024	66.24	66.24	65.87	65.87	61.62	135,160
Apr 22, 2024	66.06	66.33	65.78	66.06	61.79	183,120
Apr 19, 2024	66.06	66.33	65.50	65.96	61.71	479,600
Apr 18, 2024	66.06	66.42	65.96	66.33	62.05	92,650
Apr 17, 2024	65.96	66.33	65.96	66.06	61.79	128,620
Apr 16, 2024	66.42	66.42	65.60	65.87	61.62	654,000
Apr 15, 2024	66.33	66.61	66.33	66.33	62.05	270,320
Apr 12, 2024	66.51	66.79	66.51	66.51	62.22	293,210
Apr 11, 2024	66.79	66.88	66.42	66.51	62.22	334,630
Apr 10, 2024	67.16	67.34	66.70	66.79	62.48	471,970
Apr 9, 2024	67.06	67.61	67.06	67.06	62.74	252,880
Apr 8, 2024	66.79	67.16	66.24	67.06	62.74	250,700
Apr 3, 2024	67.61	67.61	66.61	66.79	62.48	727,030
Apr 2, 2024	67.61	67.89	67.43	67.52	63.17	361,880
Apr 1, 2024	67.52	67.80	67.52	67.61	63.25	247,430
Mar 29, 2024	67.61	67.71	67.43	67.52	63.17	165,680
Mar 28, 2024	67.98	67.98	67.43	67.52	63.17	307,380
Mar 27, 2024	67.71	67.89	67.43	67.71	63.34	360,790
Mar 26, 2024	67.98	68.35	67.52	67.61	63.25	327,000
Mar 25, 2024	68.17	68.17	68.17	68.17	63.77	-
Mar 22, 2024	68.44	68.81	68.17	68.17	63.77	515,570
Mar 21, 2024	68.62	68.62	68.17	68.35	63.94	341,170
Mar 20, 2024	68.72	68.72	68.72	68.72	64.28	-
Mar 19, 2024	68.53	68.81	68.26	68.72	64.28	300,840
Mar 18, 2024	68.35	68.99	68.35	68.53	64.11	289,940
Mar 15, 2024	68.44	68.53	68.17	68.17	63.77	391,310
Mar 14, 2024	69.08	69.08	68.44	68.44	64.02	390,220
Mar 13, 2024	68.99	69.08	68.62	68.90	64.45	624,570
Mar 12, 2024	68.44	69.08	68.44	68.81	64.37	635,470
Mar 11, 2024	68.35	68.44	67.98	68.35	63.94	594,050
Mar 8, 2024	67.61	68.99	67.61	67.89	63.51	1,536,900
Mar 7, 2024	67.34	67.52	66.88	67.16	62.82	519,930
Mar 6, 2024	66.61	67.16	66.42	66.97	62.65	489,410
Mar 5, 2024	66.97	67.16	66.15	66.61	62.31	803,330
Mar 4, 2024	67.16	67.34	66.79	66.88	62.56	249,610
Mar 1, 2024	66.15	66.88	66.06	66.79	62.48	356,430
Feb 29, 2024	66.06	66.51	66.06	66.06	61.79	186,390
Feb 27, 2024	66.61	66.79	65.78	65.96	61.71	711,770
Feb 26, 2024	66.70	66.97	66.51	66.51	62.22	354,250
Feb 23, 2024	66.88	66.97	66.70	66.70	62.39	212,550
Feb 22, 2024	67.16	67.43	66.79	66.97	62.65	280,130
Feb 21, 2024	66.88	67.06	66.70	66.97	62.65	185,300
Feb 20, 2024	66.88	67.16	66.70	66.88	62.56	236,530
Feb 19, 2024	66.24	67.16	66.24	67.06	62.74	522,110
Feb 16, 2024	65.78	66.51	65.78	66.24	61.96	172,220
Feb 15, 2024	66.70	66.70	65.41	65.78	61.53	563,530
Feb 5, 2024	66.42	66.70	66.33	66.33	62.05	250,700
Feb 2, 2024	66.24	66.79	66.24	66.33	62.05	113,360
Feb 1, 2024	66.33	66.42	66.15	66.24	61.96	153,690
Jan 31, 2024	66.51	66.51	66.15	66.15	61.88	189,660
Jan 30, 2024	66.70	66.70	66.33	66.33	62.05	160,230
Jan 29, 2024	66.97	66.97	66.61	66.79	62.48	102,460
Jan 26, 2024	66.61	66.97	66.61	66.79	62.48	144,970
Jan 25, 2024	66.61	66.97	66.61	66.70	62.39	197,290
Jan 24, 2024	66.70	66.88	66.51	66.51	62.22	146,060
Jan 23, 2024	66.24	66.79	66.24	66.70	62.39	147,150
Jan 22, 2024	66.24	66.61	66.24	66.24	61.96	118,810

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xxentria Technology Materials Co., Ltd. (8942.TWO)