Xtaiwan (XMTW)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731432600 | 5313 | -44 | -0.82 | 5309 | 5392.5 | 5254.5 | 2249 |
| 1731346200 | 5357 | -114.5 | -2.09 | 5419 | 5468 | 5321.5 | 1747 |
| 1731087000 | 5471.5 | 11.5 | 0.21 | 5471.5 | 5471.5 | 5471.5 | 0 |
| 1731000600 | 5460 | 91.5 | 1.70 | 5423 | 5489.5 | 5423 | 1623 |
| 1730914200 | 5368.5 | -66.5 | -1.22 | 5348 | 5369.5 | 5348 | 59 |
| 1730827800 | 5435 | 43 | 0.80 | 5405 | 5435.5 | 5351 | 279 |
| 1730741400 | 5392 | 32 | 0.60 | 5380 | 5405.5 | 5380 | 405 |
| 1730482200 | 5360 | 79.5 | 1.51 | 5352 | 5368 | 5318.5 | 1468 |
| 1730395800 | 5280.5 | -29 | -0.55 | 5264 | 5285 | 5264 | 163 |
| 1730309400 | 5309.5 | -54.5 | -1.02 | 5349 | 5354 | 5292 | 3473 |
| 1730223000 | 5364 | -29.5 | -0.55 | 5365 | 5391 | 5296.5 | 230 |
| 1730136600 | 5393.5 | -103.5 | -1.88 | 5377 | 5395.5 | 5377 | 312 |
| 1729873800 | 5497 | 89 | 1.65 | 5466 | 5508 | 5438 | 1472 |
| 1729787400 | 5408 | -27 | -0.50 | 5429 | 5437.5 | 5359 | 41 |
| 1729701000 | 5435 | -47.5 | -0.87 | 5453 | 5484 | 5398 | 1773 |
| 1729614600 | 5482.5 | 51.5 | 0.95 | 5486 | 5510.5 | 5474.5 | 227 |
| 1729528200 | 5431 | -76.5 | -1.39 | 5478 | 5526.5 | 5424.5 | 331 |
| 1729269000 | 5507.5 | -15.5 | -0.28 | 5498 | 5524 | 5477.5 | 2283 |
| 1729182600 | 5523 | 162.5 | 3.03 | 5464 | 5564 | 5423 | 670 |
| 1729096200 | 5360.5 | 95.5 | 1.81 | 5343 | 5406 | 5330 | 778 |
| 1729009800 | 5265 | -51 | -0.96 | 5338 | 5385 | 5260 | 21 |
| 1728923400 | 5316 | 29 | 0.55 | 5315 | 5326 | 5311.5 | 727 |
| 1728664200 | 5287 | 52 | 0.99 | 5273 | 5311.5 | 5223.5 | 495 |
| 1728577800 | 5235 | 25.5 | 0.49 | 5227 | 5286 | 5142.5 | 2701 |
| 1728491400 | 5209.5 | 9.5 | 0.18 | 5215 | 5257.5 | 5175.5 | 2850 |
| 1728405000 | 5200 | 28 | 0.54 | 5195 | 5244 | 5123 | 17 |
| 1728318600 | 5172 | 77.5 | 1.52 | 5172 | 5172 | 5172 | 483 |
| 1728059400 | 5094.5 | 5.5 | 0.11 | 5094.5 | 5094.5 | 5094.5 | 49 |
| 1727973000 | 5089 | 51.5 | 1.02 | 5089 | 5089 | 5089 | 0 |
| 1727886600 | 5037.5 | 47.5 | 0.95 | 5005 | 5112.5 | 5005 | 766 |
| 1727800200 | 4990 | -24.5 | -0.49 | 4990 | 4990 | 4990 | 12 |
| 1727713800 | 5014.5 | -190.5 | -3.66 | 5050 | 5103 | 4965 | 3957 |
| 1727454600 | 5205 | -44 | -0.84 | 5222 | 5269 | 5193.5 | 3814 |
| 1727368200 | 5249 | 72.5 | 1.40 | 5267 | 5267 | 5212.5 | 148 |
| 1727281800 | 5176.5 | 60 | 1.17 | 5176.5 | 5176.5 | 5176.5 | 467 |
| 1727195400 | 5116.5 | 103.5 | 2.06 | 5093 | 5175 | 5014 | 67 |
| 1727109000 | 5013 | 27.5 | 0.55 | 5013 | 5013 | 5013 | 0 |
| 1726849800 | 4985.5 | -37.5 | -0.75 | 4987 | 5002.5 | 4953.5 | 1890 |
| 1726763400 | 5023 | 107 | 2.18 | 5023 | 5023 | 5023 | 0 |
| 1726677000 | 4916 | -54.5 | -1.10 | 4916 | 4916 | 4916 | 6 |
| 1726590600 | 4970.5 | 25 | 0.51 | 4970.5 | 4970.5 | 4970.5 | 10 |
| 1726504200 | 4945.5 | -45.5 | -0.91 | 4953 | 4953 | 4934.5 | 235 |
| 1726245000 | 4991 | 33.5 | 0.68 | 4991 | 4991 | 4991 | 3 |
| 1726158600 | 4957.5 | 112 | 2.31 | 4957.5 | 4957.5 | 4957.5 | 94 |
| 1726072200 | 4845.5 | 30.5 | 0.63 | 4854 | 4924.5 | 4796.5 | 1443 |
| 1725985800 | 4815 | -35 | -0.72 | 4808 | 4836 | 4783 | 1041 |
| 1725899400 | 4850 | 85 | 1.78 | 4850 | 4850 | 4850 | 0 |
| 1725640200 | 4765 | -87.5 | -1.80 | 4863 | 4984.5 | 4738 | 447 |
| 1725553800 | 4852.5 | 10.5 | 0.22 | 4862 | 4902.5 | 4780 | 1016 |
| 1725467400 | 4842 | -102.5 | -2.07 | 4842 | 4842 | 4842 | 5 |
| 1725381000 | 4944.5 | -114 | -2.25 | 5008 | 5085 | 4906 | 2929 |
| 1725294600 | 5058.5 | -12 | -0.24 | 5058.5 | 5058.5 | 5058.5 | 0 |
| 1725035400 | 5070.5 | -84 | -1.63 | 5098 | 5111 | 5067.5 | 2218 |
| 1724949000 | 5154.5 | 72 | 1.42 | 5154.5 | 5154.5 | 5154.5 | 0 |
| 1724862600 | 5082.5 | 22 | 0.43 | 5097 | 5102 | 5075.5 | 482 |
| 1724776200 | 5060.5 | -74 | -1.44 | 5060.5 | 5060.5 | 5060.5 | 6 |
| 1724430600 | 5134.5 | 60 | 1.18 | 5134.5 | 5134.5 | 5134.5 | 2 |
| 1724344200 | 5074.5 | -69 | -1.34 | 5070 | 5079 | 5070 | 554 |
| 1724257800 | 5143.5 | -31 | -0.60 | 5112 | 5166.5 | 5111.5 | 1665 |
| 1724171400 | 5174.5 | -53.5 | -1.02 | 5174.5 | 5174.5 | 5174.5 | 334 |
| 1724085000 | 5228 | 62.5 | 1.21 | 5194 | 5233 | 5180.5 | 1483 |
| 1723825800 | 5165.5 | 20.5 | 0.40 | 5138 | 5181 | 5125.5 | 1752 |
| 1723739400 | 5145 | 18 | 0.35 | 5102 | 5149 | 5098 | 342 |
| 1723653000 | 5127 | 31 | 0.61 | 5151 | 5213 | 5080.5 | 31 |
| 1723566600 | 5096 | 30.5 | 0.60 | 5096 | 5096 | 5096 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
