Xtaiwan (XMTW)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 4992 | 15 | 0.30 | 4992 | 4992 | 4992 | 0 |
| 1722270600 | 4977 | -57 | -1.13 | 5042 | 5055.5 | 4965.5 | 3500 |
| 1722011400 | 5034 | 21.5 | 0.43 | 5034 | 5034 | 5034 | 7 |
| 1721925000 | 5012.5 | -28.5 | -0.57 | 4979 | 5030.5 | 4929 | 1724 |
| 1721838600 | 5041 | -119 | -2.31 | 5114 | 5115.5 | 5041 | 899 |
| 1721752200 | 5160 | 86 | 1.69 | 5160 | 5160 | 5160 | 848 |
| 1721665800 | 5074 | -75 | -1.46 | 5074 | 5074 | 5074 | 1377 |
| 1721406600 | 5149 | -30 | -0.58 | 5183 | 5193 | 5147 | 366 |
| 1721320200 | 5179 | -116 | -2.19 | 5232 | 5287.5 | 5173.5 | 5650 |
| 1721233800 | 5295 | -148 | -2.72 | 5295 | 5295 | 5295 | 326 |
| 1721147400 | 5443 | 9 | 0.17 | 5443 | 5443 | 5443 | 195 |
| 1721061000 | 5434 | -57 | -1.04 | 5434 | 5434 | 5434 | 54 |
| 1720801800 | 5491 | -45 | -0.81 | 5471 | 5500 | 5435.5 | 174 |
| 1720715400 | 5536 | -13 | -0.23 | 5592 | 5598 | 5534.5 | 485 |
| 1720629000 | 5549 | 56.5 | 1.03 | 5548 | 5577.5 | 5536 | 2693 |
| 1720542600 | 5492.5 | -27 | -0.49 | 5512 | 5514.5 | 5492 | 2713 |
| 1720456200 | 5519.5 | 111 | 2.05 | 5539 | 5539 | 5504.5 | 1374 |
| 1720197000 | 5408.5 | -42 | -0.77 | 5422 | 5500.5 | 5390.5 | 2058 |
| 1720110600 | 5450.5 | 62 | 1.15 | 5455 | 5473.5 | 5448 | 3433 |
| 1720024200 | 5388.5 | 77.5 | 1.46 | 5378 | 5393.5 | 5371.5 | 1005 |
| 1719937800 | 5311 | -4 | -0.08 | 5311 | 5311 | 5311 | 0 |
| 1719851400 | 5315 | -45 | -0.84 | 5328 | 5337.5 | 5292.5 | 277 |
| 1719592200 | 5360 | 64 | 1.21 | 5367 | 5383 | 5341.5 | 94 |
| 1719505800 | 5296 | 35 | 0.67 | 5296 | 5296 | 5296 | 190 |
| 1719419400 | 5261 | -8 | -0.15 | 5297 | 5304 | 5236.5 | 2673 |
| 1719333000 | 5269 | -40 | -0.75 | 5289 | 5294 | 5251 | 1847 |
| 1719246600 | 5309 | -99.5 | -1.84 | 5328 | 5328 | 5303.5 | 922 |
| 1718987400 | 5408.5 | -6.5 | -0.12 | 5392 | 5416 | 5371.5 | 510 |
| 1718901000 | 5415 | 28 | 0.52 | 5450 | 5468 | 5409 | 987 |
| 1718814600 | 5387 | 70.5 | 1.33 | 5418 | 5418 | 5378.5 | 936 |
| 1718728200 | 5316.5 | 92 | 1.76 | 5316.5 | 5316.5 | 5316.5 | 335 |
| 1718641800 | 5224.5 | 36 | 0.69 | 5224.5 | 5224.5 | 5224.5 | 16 |
| 1718382600 | 5188.5 | 73 | 1.43 | 5188.5 | 5188.5 | 5188.5 | 322 |
| 1718296200 | 5115.5 | 2 | 0.04 | 5115.5 | 5115.5 | 5115.5 | 200 |
| 1718209800 | 5113.5 | 141 | 2.84 | 5095 | 5114 | 5091.5 | 1030 |
| 1718123400 | 4972.5 | -40.5 | -0.81 | 4976 | 4979.5 | 4968.5 | 62 |
| 1718037000 | 5013 | 25.5 | 0.51 | 5013 | 5013 | 5013 | 123 |
| 1717777800 | 4987.5 | -5.5 | -0.11 | 5000 | 5064 | 4956.5 | 5633 |
| 1717691400 | 4993 | 35.5 | 0.72 | 4982 | 4998.5 | 4979 | 3544 |
| 1717605000 | 4957.5 | 152.5 | 3.17 | 4899 | 4958.5 | 4894 | 5274 |
| 1717518600 | 4805 | -64 | -1.31 | 4805 | 4805 | 4805 | 17 |
| 1717432200 | 4869 | 54.5 | 1.13 | 4916 | 4934.5 | 4863.5 | 534 |
| 1717173000 | 4814.5 | -110.5 | -2.24 | 4858 | 4869 | 4810 | 3181 |
| 1717086600 | 4925 | -10.5 | -0.21 | 4931 | 4942 | 4914.5 | 458 |
| 1717000200 | 4935.5 | -111.5 | -2.21 | 4941 | 4953 | 4925 | 3095 |
| 1716913800 | 5047 | 58.5 | 1.17 | 5055 | 5059 | 5028.5 | 145 |
| 1716568200 | 4988.5 | 14.5 | 0.29 | 4988.5 | 4988.5 | 4988.5 | 563 |
| 1716481800 | 4974 | 38.5 | 0.78 | 4974 | 4974 | 4974 | 292 |
| 1716395400 | 4935.5 | 62.5 | 1.28 | 4935.5 | 4935.5 | 4935.5 | 0 |
| 1716309000 | 4873 | -30 | -0.61 | 4873 | 4873 | 4873 | 409 |
| 1716222600 | 4903 | -15 | -0.31 | 4886 | 4908 | 4870 | 329 |
| 1715963400 | 4918 | -40 | -0.81 | 4918 | 4937.5 | 4918 | 903 |
| 1715877000 | 4958 | -11.5 | -0.23 | 4958 | 4958 | 4958 | 0 |
| 1715790600 | 4969.5 | 78 | 1.59 | 4971 | 4975.5 | 4918 | 1977 |
| 1715704200 | 4891.5 | 39.5 | 0.81 | 4879 | 4892 | 4872.5 | 1981 |
| 1715617800 | 4852 | 3 | 0.06 | 4858 | 4858 | 4834.5 | 432 |
| 1715358600 | 4849 | 71 | 1.49 | 4824 | 4860.5 | 4820 | 700 |
| 1715272200 | 4778 | -6 | -0.13 | 4778 | 4778 | 4778 | 1 |
| 1715185800 | 4784 | 25 | 0.53 | 4784 | 4784 | 4784 | 0 |
| 1715099400 | 4759 | 29 | 0.61 | 4759 | 4759 | 4759 | 16 |
| 1714753800 | 4730 | 84.5 | 1.82 | 4730 | 4730 | 4730 | 0 |
| 1714667400 | 4645.5 | 38.5 | 0.84 | 4645.5 | 4645.5 | 4645.5 | 216 |
| 1714581000 | 4607 | -22 | -0.48 | 4607 | 4607 | 4607 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
