Xxtechec Co., Ltd.(TW:8477)
NT$12.45+0.30 (+2.89%)
TW:8477
Xxtechec Co., Ltd. historical prices
NT$12.45
At close:+0.30 (+2.89%)
Xxtechec Co., Ltd. (8477) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 12.00 | 12.45 | 12.00 | 12.45 | 12.45 | +2.89% | 7,519 | 0.48 |
| Nov 09, 2026 | 12.10 | 12.65 | 12.10 | 12.15 | 12.15 | +0.41% | 8,508 | 0.53 |
| Nov 06, 2026 | 12.35 | 12.35 | 12.10 | 12.10 | 12.10 | -2.02% | 7,309 | 0.45 |
| Nov 05, 2026 | 12.35 | 12.40 | 12.35 | 12.35 | 12.35 | +0.00% | 13,065 | 0.79 |
| Nov 04, 2026 | 12.50 | 12.50 | 12.25 | 12.35 | 12.35 | -1.20% | 36,285 | 2.26 |
| Nov 03, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -6.02% | 31,429 | 2.02 |
| Nov 02, 2026 | 13.30 | 13.30 | 12.80 | 13.30 | 13.30 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 13.70 | 13.70 | 12.60 | 13.30 | 13.30 | -2.21% | 11,425 | 0.70 |
| Oct 29, 2026 | 13.60 | 13.60 | 12.95 | 13.60 | 13.60 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | +2.26% | 2,636 | 0.16 |
| Oct 27, 2026 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | -2.21% | 9,585 | 0.56 |
| Oct 26, 2026 | 13.60 | 13.60 | 13.55 | 13.60 | 13.60 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.60 | 13.60 | 13.55 | 13.60 | 13.60 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | -1.45% | 8,035 | 0.41 |
| Oct 21, 2026 | 13.90 | 13.90 | 13.35 | 13.80 | 13.80 | -0.72% | 21,103 | 1.11 |
| Oct 20, 2026 | 13.95 | 13.95 | 13.85 | 13.90 | 13.90 | +2.21% | 15,280 | 0.80 |
| Oct 19, 2026 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 21,140 | 1.12 |
| Oct 16, 2026 | 13.55 | 13.90 | 13.55 | 13.70 | 13.70 | -1.08% | 35,200 | 1.88 |
| Oct 15, 2026 | 13.50 | 13.85 | 13.45 | 13.85 | 13.85 | +0.36% | 23,283 | 1.23 |
| Oct 14, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -0.36% | 15,399 | 0.75 |
| Oct 13, 2026 | 13.75 | 13.90 | 13.70 | 13.85 | 13.85 | +1.09% | 36,201 | 1.79 |
| Oct 12, 2026 | 13.60 | 13.90 | 13.60 | 13.70 | 13.70 | +1.48% | 13,084 | 0.65 |
| Oct 09, 2026 | 13.50 | 14.10 | 13.20 | 13.50 | 13.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14.10 | 14.10 | 13.20 | 13.50 | 13.50 | -4.26% | 52,046 | 2.45 |
| Oct 07, 2026 | 14.05 | 14.10 | 13.90 | 14.10 | 14.10 | +0.00% | 15,158 | 0.72 |
| Oct 06, 2026 | 14.00 | 14.10 | 13.95 | 14.10 | 14.10 | +0.71% | 13,085 | 0.61 |
| Oct 05, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | -0.36% | 20,008 | 0.94 |
| Oct 02, 2026 | 14.20 | 14.20 | 14.00 | 14.05 | 14.05 | -1.06% | 13,134 | 0.59 |
| Oct 01, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | +0.71% | 6,419 | 0.28 |
| Sep 30, 2026 | 14.10 | 14.35 | 14.10 | 14.10 | 14.10 | +0.00% | 12,608 | 0.55 |
| Sep 29, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | -1.74% | 9,645 | 0.41 |
| Sep 28, 2026 | 14.35 | 14.40 | 14.35 | 14.35 | 14.35 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 14.35 | 14.40 | 14.35 | 14.35 | 14.35 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -1.03% | 6,005 | 0.23 |
| Sep 23, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | +1.75% | 32,157 | 1.21 |
| Sep 22, 2026 | 14.25 | 14.45 | 14.20 | 14.25 | 14.25 | -4.68% | 61,129 | 2.27 |
| Sep 21, 2026 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | -0.33% | 29,440 | 1.10 |
| Sep 18, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | +0.00% | 6,002 | 0.22 |
| Sep 17, 2026 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | -0.99% | 13,002 | 0.46 |
| Sep 16, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.66% | 1,016 | 0.04 |
| Sep 15, 2026 | 15.05 | 15.25 | 15.05 | 15.25 | 15.25 | -0.33% | 5,000 | 0.17 |
| Sep 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | +0.00% | 6,000 | 0.20 |
| Sep 11, 2026 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | -0.97% | 19,008 | 0.64 |
| Sep 10, 2026 | 15.20 | 15.45 | 15.05 | 15.45 | 15.45 | +0.32% | 9,000 | 0.30 |
| Sep 09, 2026 | 15.40 | 15.40 | 15.05 | 15.40 | 15.40 | +0.00% | 15,041 | 0.49 |
| Sep 08, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | +1.32% | 25,420 | 0.80 |
| Sep 07, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | -0.33% | 24,921 | 0.75 |
| Sep 04, 2026 | 15.25 | 15.25 | 15.05 | 15.25 | 15.25 | -0.33% | 8,001 | 0.24 |
| Sep 03, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | +0.00% | 1,002 | 0.03 |
| Sep 02, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | +0.00% | 5,139 | 0.14 |
