Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

XAC Automation Corporation (5490) Historical Prices

TW:5490 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202628.1528.6027.4027.8527.85-1.42%1,969,1314.11
Nov 10, 202626.8028.4026.7028.2528.25+10.35%2,658,7215.91
Nov 09, 202626.8027.8026.3027.1027.10+5.86%4,660,21612.15
Nov 06, 202624.0025.6024.0025.6025.60+9.87%2,308,7726.32
Nov 05, 202623.7023.7023.1023.3023.30-1.69%176,0510.46
Nov 04, 202623.4523.7022.7523.7023.70+2.60%375,3440.88
Nov 03, 202624.1024.1523.0023.1023.10-5.13%480,5061.08
Nov 02, 202624.0024.4524.0024.3524.35+1.46%133,9240.25
Oct 30, 202624.4024.4023.8524.0024.00-2.24%407,2370.71
Oct 29, 202624.7024.7024.5524.5524.55-1.41%124,3310.19
Oct 28, 202624.7024.9524.7024.9024.90+1.63%193,7380.29
Oct 27, 202624.6024.9024.3024.5024.50-1.21%631,4390.90
Oct 26, 202624.8025.2524.8024.8024.800.00%00.00
Oct 23, 202624.8025.2524.8024.8024.800.00%00.00
Oct 22, 202625.1525.2524.8024.8024.80-1.59%203,0680.26
Oct 21, 202625.2025.2024.9525.2025.20+0.40%149,8180.18
Oct 20, 202624.5525.1524.5525.1025.10+1.21%169,2820.20
Oct 19, 202625.0025.0024.5524.8024.80-1.00%374,5540.42
Oct 16, 202625.1025.2525.0025.0525.05+0.20%170,0490.19
Oct 15, 202625.0525.1024.9025.0025.00-0.79%282,5730.31
Oct 14, 202625.2025.3525.1525.2025.20+0.40%100,9430.11
Oct 13, 202625.1525.2525.0525.1025.10-0.59%225,9970.24
Oct 12, 202625.2025.4025.0025.2525.25-0.59%182,4140.19
Oct 09, 202625.4025.6025.4025.4025.400.00%00.00
Oct 08, 202625.6025.6025.4025.4025.40-0.59%82,4590.08
Oct 07, 202625.3525.6025.3025.5525.55+0.79%166,9950.17
Oct 06, 202625.3025.5525.3025.3525.35+0.40%120,4780.12
Oct 05, 202626.0526.0525.2025.2525.25-2.51%544,5250.55
Oct 02, 202625.7025.9025.5525.9025.90+1.17%167,2690.16
Oct 01, 202625.6525.7525.4525.6025.60-0.19%267,7500.25
Sep 30, 202625.5025.7025.5025.6525.65+0.79%122,1170.11
Sep 29, 202625.6525.7525.3525.4525.450.00%214,2400.19
Sep 28, 202625.4525.5525.3025.4525.450.00%00.00
Sep 25, 202625.4525.5525.3025.4525.450.00%00.00
Sep 24, 202625.4025.5525.3025.4525.45-0.20%143,8450.12
Sep 23, 202625.5025.7025.4025.5025.500.00%133,7060.11
Sep 22, 202625.7525.7525.5025.5025.50-0.97%360,3350.30
Sep 21, 202625.6025.7525.3025.7525.75+1.38%256,1090.22
Sep 18, 202625.7025.7025.3025.4025.40-0.39%227,2090.19
Sep 17, 202625.2525.5025.2525.5025.50+1.39%160,8930.13
Sep 16, 202625.2025.2025.0525.1525.15+0.60%138,7710.12
Sep 15, 202625.3025.4025.0025.0025.00-1.19%272,4700.23
Sep 14, 202625.3525.5525.1025.3025.30-0.20%245,6330.20
Sep 11, 202625.5525.6525.3525.3525.35-1.17%382,7370.32
Sep 10, 202626.0026.0025.6025.6525.65-0.77%341,5910.29
Sep 09, 202625.8525.9525.6525.8525.850.00%325,0950.27
Sep 08, 202626.0026.1525.8525.8525.85-0.39%279,9390.23
Sep 07, 202626.5526.5525.8525.9525.95-2.08%815,4330.68
Sep 04, 202626.8527.1026.3526.5026.50-1.12%538,7550.45
Sep 03, 202627.4027.4526.7526.8026.80-2.90%1,556,9821.32