Xtaiwan $ (XMTD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 64.739999 | 0.16 | 0.24 | 64.83 | 65.144999 | 64.62 | 182 |
| 1721925000 | 64.584999 | -0.62 | -0.94 | 64.14 | 64.855 | 63.27 | 615 |
| 1721838600 | 65.2 | -1.43 | -2.15 | 65.18 | 65.31 | 65.114999 | 717 |
| 1721752200 | 66.629999 | 1.1 | 1.68 | 66.629999 | 66.629999 | 66.629999 | 0 |
| 1721665800 | 65.53 | -0.92 | -1.38 | 65.069999 | 65.834999 | 65.069999 | 11372 |
| 1721406600 | 66.45 | -0.78 | -1.16 | 67.12 | 67.13 | 66.254999 | 898 |
| 1721320200 | 67.23 | -1.54 | -2.24 | 67.94 | 68.655 | 67.125 | 2243 |
| 1721233800 | 68.77 | -1.73 | -2.45 | 68.77 | 68.77 | 68.77 | 2426 |
| 1721147400 | 70.495 | -0.12 | -0.17 | 70.495 | 70.495 | 70.495 | 0 |
| 1721061000 | 70.615 | -0.66 | -0.92 | 70.615 | 70.615 | 70.615 | 0 |
| 1720801800 | 71.27 | -0.27 | -0.38 | 70.58 | 71.43 | 70.375 | 347 |
| 1720715400 | 71.54 | 0.34 | 0.47 | 72.22 | 72.755 | 71.395 | 55 |
| 1720629000 | 71.205 | 1 | 1.42 | 71.38 | 71.38 | 71.105 | 73 |
| 1720542600 | 70.21 | -0.58 | -0.82 | 70.76 | 70.76 | 70.185 | 10 |
| 1720456200 | 70.79 | 1.5 | 2.16 | 70.86 | 71.095 | 70.705 | 10263 |
| 1720197000 | 69.29 | -0.3 | -0.43 | 69.26 | 70.065 | 68.935 | 5220 |
| 1720110600 | 69.59 | 0.78 | 1.13 | 69.65 | 69.8 | 69.485 | 220 |
| 1720024200 | 68.81 | 1.48 | 2.19 | 68.32 | 68.85 | 68.235 | 8954 |
| 1719937800 | 67.335 | 0.13 | 0.19 | 67.335 | 67.335 | 67.335 | 0 |
| 1719851400 | 67.21 | -0.63 | -0.93 | 67.56 | 67.715 | 66.955 | 491 |
| 1719592200 | 67.84 | 0.91 | 1.35 | 67.93 | 68 | 67.535 | 156 |
| 1719505800 | 66.935 | 0.55 | 0.82 | 66.935 | 66.935 | 66.935 | 1 |
| 1719419400 | 66.39 | -0.36 | -0.54 | 67.15 | 67.205 | 66.175 | 8316 |
| 1719333000 | 66.75 | -0.63 | -0.93 | 66.8 | 66.83 | 66.565 | 4793 |
| 1719246600 | 67.38 | -0.83 | -1.22 | 67.53 | 67.69 | 67.24 | 1610 |
| 1718987400 | 68.21 | -0.43 | -0.63 | 69.04 | 69.04 | 67.94 | 3290 |
| 1718901000 | 68.64 | 0.09 | 0.13 | 69.28 | 69.42 | 68.6 | 1675 |
| 1718814600 | 68.55 | 1.08 | 1.60 | 68.85 | 68.85 | 68.48 | 4222 |
| 1718728200 | 67.47 | 1.18 | 1.78 | 67.2 | 67.61 | 66.92 | 1991 |
| 1718641800 | 66.29 | 0.5 | 0.75 | 66.29 | 66.29 | 66.29 | 0 |
| 1718382600 | 65.795 | 0.52 | 0.79 | 65.91 | 65.959999 | 65.515 | 1526 |
| 1718296200 | 65.28 | -0.39 | -0.59 | 65.28 | 65.28 | 65.28 | 0 |
| 1718209800 | 65.665 | 2.42 | 3.83 | 64.61 | 65.69 | 64.51 | 2055 |
| 1718123400 | 63.245 | -0.55 | -0.85 | 63.28 | 63.485 | 63.075 | 45 |
| 1718037000 | 63.79 | 0.31 | 0.49 | 63.79 | 63.79 | 63.79 | 8 |
| 1717777800 | 63.48 | -0.42 | -0.66 | 63.94 | 64.58 | 60.355 | 1664 |
| 1717691400 | 63.9 | 0.59 | 0.94 | 63.9 | 64.12 | 63.6 | 1914 |
| 1717605000 | 63.305 | 1.87 | 3.04 | 62.17 | 63.34 | 62.17 | 8112 |
| 1717518600 | 61.44 | -0.95 | -1.52 | 61.44 | 61.44 | 61.44 | 0 |
| 1717432200 | 62.39 | 1.14 | 1.86 | 62.72 | 62.825 | 62.22 | 2286 |
| 1717173000 | 61.25 | -1.51 | -2.40 | 61.6 | 62.04 | 61.185 | 1561 |
| 1717086600 | 62.755 | -0.01 | -0.01 | 62.42 | 62.91 | 62.42 | 1015 |
| 1717000200 | 62.76 | -1.74 | -2.70 | 63.21 | 63.26 | 62.67 | 2843 |
| 1716913800 | 64.5 | 0.91 | 1.44 | 64.58 | 64.605 | 64.31 | 105 |
| 1716568200 | 63.585 | 0.38 | 0.59 | 63.585 | 63.585 | 63.585 | 0 |
| 1716481800 | 63.21 | 0.38 | 0.60 | 63.37 | 63.74 | 63.015 | 682 |
| 1716395400 | 62.835 | 0.95 | 1.53 | 62.9 | 63.065 | 62.765 | 1606 |
| 1716309000 | 61.89 | -0.47 | -0.75 | 61.92 | 62.035 | 61.805 | 20 |
| 1716222600 | 62.36 | -0.01 | -0.02 | 62.17 | 62.365 | 61.945 | 76 |
| 1715963400 | 62.37 | -0.35 | -0.56 | 62.37 | 62.37 | 62.37 | 154 |
| 1715877000 | 62.72 | -0.37 | -0.59 | 62.72 | 62.885 | 62.565 | 3071 |
| 1715790600 | 63.09 | 1.54 | 2.50 | 62.4 | 63.09 | 62.315 | 3506 |
| 1715704200 | 61.55 | 0.89 | 1.47 | 61.25 | 61.55 | 61.185 | 2383 |
| 1715617800 | 60.66 | 0.03 | 0.05 | 60.64 | 60.99 | 60.64 | 896 |
| 1715358600 | 60.63 | 0.86 | 1.44 | 60.58 | 60.865 | 60.5 | 6101 |
| 1715272200 | 59.77 | -0.02 | -0.03 | 59.48 | 59.815 | 59.42 | 651 |
| 1715185800 | 59.79 | 0.11 | 0.18 | 59.79 | 59.79 | 59.79 | 0 |
| 1715099400 | 59.68 | 0.33 | 0.56 | 59.39 | 59.785 | 59.39 | 3333 |
| 1714753800 | 59.35 | 1.29 | 2.22 | 59.41 | 59.58 | 59.125 | 205 |
| 1714667400 | 58.06 | 0.53 | 0.91 | 58.06 | 58.06 | 58.06 | 0 |
| 1714581000 | 57.535 | -0.44 | -0.76 | 57.535 | 57.535 | 57.535 | 0 |
| 1714494600 | 57.975 | -0.33 | -0.56 | 57.975 | 57.975 | 57.975 | 0 |
| 1714408200 | 58.3 | 0.78 | 1.36 | 58.52 | 58.565 | 58.18 | 3447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
