XMax Inc.
XWINNASDAQConsumer Cyclical● Active
$8.24
$-0.15(-1.79%)
Market Cap$389272679
P/E Ratio—
52W High$8.8322
52W Low$5.2
XMax Inc.（XWIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xwin · 日线历史（复权）· FMP · 截至 2026年6月4日
5-Year High5Y
$8.83
May 21, 2026
-6.7% from here
5-Year Low5Y
$5.20
Nov 25, 2025
+58.5% from low
IPO Priceadj.
—
Oct 17, 2011
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · XWIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | $8.54 | $8.65 | $8.46 | $8.51 | $8.51 | 890K | -0.35% |
| Jun 3, 2026 | $8.64 | $8.64 | $8.53 | $8.55 | $8.55 | 868K | -1.04% |
| Jun 2, 2026 | $8.55 | $8.65 | $8.48 | $8.58 | $8.58 | 1.1M | +0.35% |
| Jun 1, 2026 | $8.57 | $8.67 | $8.44 | $8.56 | $8.56 | 993K | -0.12% |
| May 29, 2026 | $8.53 | $8.60 | $8.36 | $8.55 | $8.55 | 637K | +0.23% |
| May 28, 2026 | $8.40 | $8.63 | $8.24 | $8.53 | $8.53 | 1.1M | +1.55% |
| May 27, 2026 | $8.09 | $8.37 | $8.01 | $8.28 | $8.28 | 865K | +2.35% |
| May 26, 2026 | $8.42 | $8.48 | $7.77 | $8.18 | $8.18 | 2.9M | -2.85% |
| May 22, 2026 | $8.56 | $8.70 | $8.30 | $8.39 | $8.39 | 1.5M | -1.99% |
| May 21, 2026 | $8.23 | $8.83 | $7.80 | $8.60 | $8.60 | 3.6M | +4.50% |
| May 20, 2026 | $8.04 | $8.27 | $8.04 | $8.15 | $8.15 | 753K | +1.37% |
| May 19, 2026 | $8.02 | $8.36 | $7.83 | $8.04 | $8.04 | 1.5M | +0.25% |
| May 18, 2026 | $8.24 | $8.41 | $7.90 | $7.90 | $7.90 | 2.1M | -4.13% |
| May 15, 2026 | $8.28 | $8.35 | $8.14 | $8.24 | $8.24 | 1.4M | -0.48% |
| May 14, 2026 | $8.32 | $8.43 | $8.20 | $8.27 | $8.27 | 1.2M | -0.60% |
| May 13, 2026 | $8.51 | $8.69 | $8.11 | $8.32 | $8.32 | 3.3M | -2.23% |
| May 12, 2026 | $8.50 | $8.59 | $8.25 | $8.46 | $8.46 | 1.8M | -0.47% |
| May 11, 2026 | $8.36 | $8.56 | $8.35 | $8.45 | $8.45 | 2.2M | +1.08% |
| May 8, 2026 | $8.25 | $8.44 | $8.24 | $8.34 | $8.34 | 2.1M | +1.09% |
| May 7, 2026 | $8.10 | $8.27 | $8.09 | $8.25 | $8.25 | 760K | +1.85% |
Showing 1–20 of 157 records
Annual Stock Price Performance · XWIN
Jan 1 → Dec 31 · 2 years2026+41.1%$6.03 → $8.51
+41.1%
2025+9.3%$5.49 → $6.00
+9.3%
Best Year2026 · +41.1%
Worst Year2025 · +9.3%
Positive Years2 / 2
Avg Annual Return+25.2%
2Y Total Return+55.0%
2Y CAGR~+24.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2B关于价格历史与 OHLCV 数据
XMax Inc.（XWIN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XWIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XWIN 历史股价FMP 日线复权 OHLCV