XSMC.SW(XSMC.SW)
XSMC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $185.16 | $186.16 | $185.16 | $185.40 | 1,202 |
| 8/6/2026 | $185.96 | $186.08 | $184.60 | $184.64 | 4,287 |
| 8/5/2026 | $184.14 | $185.02 | $184.00 | $184.76 | 2,942 |
| 8/4/2026 | $183.04 | $184.10 | $182.72 | $183.50 | 7,619 |
| 8/3/2026 | $183.10 | $183.20 | $182.22 | $182.54 | 1,194 |
| 7/31/2026 | $184.22 | $185.04 | $182.34 | $182.34 | 8,854 |
| 7/30/2026 | $183.46 | $183.50 | $183.32 | $183.32 | 3,845 |
| 7/29/2026 | $185.62 | $185.62 | $183.76 | $183.76 | 2,603 |
| 7/28/2026 | $183.00 | $184.94 | $183.00 | $184.82 | 1,871 |
| 7/27/2026 | $183.38 | $183.48 | $183.06 | $183.44 | 2,590 |
| 7/24/2026 | $180.68 | $182.24 | $180.68 | $182.10 | 2,100 |
| 7/23/2026 | $179.80 | $180.66 | $178.92 | $180.66 | 664 |
| 7/22/2026 | $181.66 | $182.86 | $181.66 | $181.96 | 4,944 |
| 7/21/2026 | $181.26 | $182.06 | $181.22 | $182.06 | 849 |
| 7/20/2026 | $181.08 | $181.32 | $180.90 | $181.04 | 2,946 |
| 7/17/2026 | $181.36 | $182.06 | $181.36 | $181.84 | 860 |
| 7/16/2026 | $181.64 | $181.64 | $180.82 | $181.36 | 4,233 |
| 7/15/2026 | $181.12 | $181.74 | $181.02 | $181.74 | 1,743 |
| 7/14/2026 | $180.82 | $180.84 | $180.70 | $180.84 | 1,859 |
| 7/13/2026 | $181.44 | $181.44 | $181.10 | $181.38 | 3,947 |
| 7/10/2026 | $181.40 | $181.66 | $181.00 | $181.28 | 3,044 |
| 7/9/2026 | $181.38 | $181.42 | $180.88 | $181.26 | 8,817 |
| 7/8/2026 | $181.82 | $181.82 | $179.82 | $181.40 | 5,181 |
| 7/7/2026 | $182.28 | $183.50 | $182.28 | $182.72 | 2,102 |
| 7/6/2026 | $183.78 | $184.18 | $181.50 | $182.34 | 6,257 |
| 7/3/2026 | $183.38 | $183.92 | $182.56 | $183.90 | 10,523 |
| 7/2/2026 | $180.42 | $183.62 | $180.28 | $183.58 | 5,467 |
| 7/1/2026 | $180.78 | $181.08 | $179.68 | $180.04 | 2,945 |
| 6/30/2026 | $182.00 | $182.18 | $181.12 | $181.46 | 1,581 |
| 6/29/2026 | $180.42 | $181.66 | $180.28 | $181.66 | 10,889 |
| 6/26/2026 | $181.16 | $181.16 | $179.84 | $180.60 | 14,212 |
| 6/25/2026 | $180.76 | $181.78 | $180.76 | $181.78 | 7,353 |
| 6/24/2026 | $177.30 | $180.16 | $177.30 | $180.16 | 1,836 |
| 6/23/2026 | $175.92 | $177.16 | $175.76 | $177.04 | 1,906 |
| 6/22/2026 | $176.44 | $176.44 | $175.02 | $176.30 | 3,347 |
| 6/19/2026 | $174.74 | $175.94 | $174.70 | $175.40 | 1,213 |
| 6/18/2026 | $176.50 | $176.50 | $175.04 | $175.12 | 15,537 |
| 6/17/2026 | $174.74 | $175.72 | $174.70 | $175.72 | 6,351 |
| 6/16/2026 | $174.80 | $175.52 | $174.80 | $175.08 | 8,009 |
| 6/15/2026 | $175.98 | $176.08 | $174.36 | $174.44 | 10,847 |
| 6/12/2026 | $173.56 | $174.52 | $173.36 | $174.52 | 3,368 |
| 6/11/2026 | $170.02 | $172.96 | $170.02 | $172.96 | 2,607 |
| 6/10/2026 | $170.22 | $171.18 | $169.64 | $171.18 | 3,679 |
| 6/9/2026 | $170.66 | $171.30 | $169.92 | $170.02 | 10,387 |
| 6/8/2026 | $169.08 | $169.66 | $168.52 | $169.26 | 6,260 |
| 6/5/2026 | $170.84 | $170.84 | $169.30 | $169.86 | 11,094 |
| 6/4/2026 | $167.76 | $169.54 | $167.62 | $169.54 | 10,794 |
| 6/3/2026 | $168.46 | $168.46 | $167.16 | $167.84 | 3,148 |
| 6/2/2026 | $169.84 | $169.84 | $168.28 | $168.80 | 6,529 |
| 6/1/2026 | $171.36 | $171.36 | $169.18 | $169.18 | 3,606 |
| 5/29/2026 | $172.76 | $173.08 | $172.00 | $172.14 | 5,306 |
| 5/28/2026 | $171.58 | $171.72 | $171.58 | $171.66 | 7,518 |
| 5/27/2026 | $172.52 | $173.40 | $172.52 | $173.00 | 2,159 |
| 5/26/2026 | $173.26 | $173.26 | $172.02 | $172.02 | 9,362 |
| 5/22/2026 | $171.92 | $172.24 | $171.30 | $171.80 | 4,395 |
| 5/21/2026 | $170.46 | $171.38 | $170.46 | $170.80 | 2,473 |
| 5/20/2026 | $169.16 | $171.38 | $169.16 | $170.78 | 10,172 |
| 5/19/2026 | $169.16 | $170.54 | $169.16 | $169.98 | 1,018 |
| 5/18/2026 | $166.78 | $169.24 | $166.78 | $168.40 | 4,529 |
| 5/15/2026 | $168.40 | $169.20 | $168.24 | $168.26 | 1,930 |
| 5/13/2026 | $167.44 | $168.34 | $167.34 | $168.34 | 2,660 |
| 5/12/2026 | $165.12 | $166.90 | $165.10 | $166.90 | 5,392 |
| 5/11/2026 | $166.54 | $167.90 | $166.32 | $166.70 | 12,171 |