Xxentria Technology Materials Co.,Ltd(TW:8942)
NT$39.00-0.10 (-0.26%)
TW:8942
Xxentria Technology Materials Co.,Ltd historical prices
NT$39.00
At close:-0.10 (-0.26%)
Xxentria Technology Materials Co.,Ltd (8942) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.50 | 39.50 | 38.70 | 39.00 | 39.00 | -0.26% | 221,187 | 1.29 |
| Nov 10, 2026 | 39.45 | 39.50 | 38.80 | 39.10 | 39.10 | +2.89% | 123,089 | 0.63 |
| Nov 09, 2026 | 38.40 | 39.05 | 38.00 | 38.55 | 38.55 | +1.45% | 172,910 | 0.88 |
| Nov 06, 2026 | 37.50 | 38.30 | 36.50 | 38.00 | 38.00 | -2.69% | 427,256 | 2.18 |
| Nov 05, 2026 | 39.40 | 39.75 | 39.00 | 39.05 | 39.05 | 0.00% | 166,777 | 0.85 |
| Nov 04, 2026 | 39.30 | 39.45 | 38.70 | 39.05 | 39.05 | +0.26% | 170,760 | 0.87 |
| Nov 03, 2026 | 39.30 | 39.60 | 38.70 | 38.95 | 38.95 | -1.52% | 248,795 | 1.29 |
| Nov 02, 2026 | 39.20 | 39.90 | 39.20 | 39.55 | 39.55 | -0.13% | 70,366 | 0.36 |
| Oct 30, 2026 | 40.00 | 40.00 | 39.25 | 39.60 | 39.60 | -0.63% | 155,353 | 0.80 |
| Oct 29, 2026 | 40.10 | 40.10 | 39.85 | 39.85 | 39.85 | -0.62% | 98,432 | 0.51 |
| Oct 28, 2026 | 40.10 | 40.15 | 40.00 | 40.10 | 40.10 | 0.00% | 70,029 | 0.36 |
| Oct 27, 2026 | 39.80 | 40.20 | 39.70 | 40.10 | 40.10 | +0.75% | 104,964 | 0.54 |
| Oct 26, 2026 | 39.80 | 40.05 | 39.50 | 39.80 | 39.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 39.80 | 40.05 | 39.50 | 39.80 | 39.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 39.50 | 40.05 | 39.50 | 39.80 | 39.80 | +1.53% | 171,909 | 0.84 |
| Oct 21, 2026 | 40.25 | 40.25 | 39.20 | 39.20 | 39.20 | -1.75% | 321,218 | 1.59 |
| Oct 20, 2026 | 40.40 | 40.40 | 39.90 | 39.90 | 39.90 | -0.75% | 131,959 | 0.65 |
| Oct 19, 2026 | 40.30 | 40.30 | 39.95 | 40.20 | 40.20 | -0.25% | 113,375 | 0.55 |
| Oct 16, 2026 | 40.20 | 40.60 | 40.10 | 40.30 | 40.30 | +0.50% | 125,506 | 0.61 |
| Oct 15, 2026 | 40.30 | 40.30 | 39.85 | 40.10 | 40.10 | -0.50% | 171,140 | 0.83 |
| Oct 14, 2026 | 39.75 | 40.40 | 39.75 | 40.30 | 40.30 | +1.38% | 138,701 | 0.65 |
| Oct 13, 2026 | 40.05 | 40.05 | 39.60 | 39.75 | 39.75 | -0.63% | 240,867 | 1.14 |
| Oct 12, 2026 | 39.90 | 40.20 | 39.90 | 40.00 | 40.00 | -0.50% | 132,498 | 0.63 |
| Oct 09, 2026 | 40.20 | 40.75 | 40.20 | 40.20 | 40.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 40.75 | 40.75 | 40.20 | 40.20 | 40.20 | 0.00% | 146,213 | 0.67 |
| Oct 07, 2026 | 40.40 | 40.40 | 39.90 | 40.20 | 40.20 | 0.00% | 122,940 | 0.57 |
| Oct 06, 2026 | 40.00 | 40.55 | 39.90 | 40.20 | 40.20 | +0.88% | 207,393 | 0.97 |
| Oct 05, 2026 | 40.10 | 40.10 | 39.75 | 39.85 | 39.85 | -0.50% | 265,729 | 1.25 |
| Oct 02, 2026 | 40.20 | 40.20 | 39.95 | 40.05 | 40.05 | -0.25% | 138,224 | 0.65 |
| Oct 01, 2026 | 40.80 | 40.80 | 40.05 | 40.15 | 40.15 | -0.12% | 107,261 | 0.50 |
| Sep 30, 2026 | 40.30 | 40.55 | 40.05 | 40.20 | 40.20 | 0.00% | 146,344 | 0.68 |
| Sep 29, 2026 | 40.30 | 40.60 | 40.15 | 40.20 | 40.20 | -0.74% | 133,435 | 0.61 |
| Sep 28, 2026 | 40.50 | 40.70 | 40.40 | 40.50 | 40.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.50 | 40.70 | 40.40 | 40.50 | 40.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.50 | 40.70 | 40.40 | 40.50 | 40.50 | -0.25% | 110,209 | 0.49 |
| Sep 23, 2026 | 40.70 | 40.70 | 40.55 | 40.60 | 40.60 | -0.25% | 121,911 | 0.54 |
| Sep 22, 2026 | 40.50 | 40.75 | 40.40 | 40.70 | 40.70 | -0.12% | 75,242 | 0.33 |
| Sep 21, 2026 | 40.55 | 41.00 | 40.55 | 40.75 | 40.75 | +1.12% | 155,875 | 0.68 |
| Sep 18, 2026 | 41.50 | 41.50 | 40.30 | 40.30 | 40.30 | -2.54% | 204,543 | 0.88 |
| Sep 17, 2026 | 41.55 | 41.55 | 41.20 | 41.35 | 41.35 | +0.49% | 84,091 | 0.36 |
| Sep 16, 2026 | 41.00 | 41.35 | 40.90 | 41.15 | 41.15 | +0.37% | 124,771 | 0.53 |
| Sep 15, 2026 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -0.97% | 91,632 | 0.38 |
| Sep 14, 2026 | 41.50 | 41.50 | 41.20 | 41.40 | 41.40 | -0.72% | 88,093 | 0.36 |
| Sep 11, 2026 | 41.55 | 41.70 | 41.50 | 41.70 | 41.70 | -0.24% | 65,070 | 0.27 |
| Sep 10, 2026 | 41.90 | 41.90 | 41.50 | 41.80 | 41.80 | -0.24% | 86,705 | 0.35 |
| Sep 09, 2026 | 41.85 | 41.95 | 41.75 | 41.90 | 41.90 | +0.12% | 97,439 | 0.39 |
| Sep 08, 2026 | 42.10 | 42.10 | 41.75 | 41.85 | 41.85 | -0.95% | 119,457 | 0.47 |
| Sep 07, 2026 | 42.70 | 42.70 | 41.75 | 42.25 | 42.25 | -0.35% | 187,966 | 0.74 |
| Sep 04, 2026 | 42.70 | 42.90 | 42.10 | 42.40 | 42.40 | -0.24% | 139,247 | 0.55 |
| Sep 03, 2026 | 42.20 | 42.90 | 42.20 | 42.50 | 42.50 | +1.19% | 298,026 | 1.16 |
