Xavi Technologies Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	28.350	28.350	27.850	27.850	27.850	46,324
2026-10-20	28.100	28.150	27.600	27.700	27.700	75,405
2026-10-19	27.550	28.000	27.300	27.800	27.800	93,663
2026-10-16	27.950	28.300	27.500	27.700	27.700	104,338
2026-10-15	28.000	28.000	27.450	27.500	27.500	177,000
2026-10-14	28.500	28.900	28.350	28.400	28.400	118,003
2026-10-13	29.350	29.350	28.050	28.300	28.300	235,000
2026-10-12	30.250	30.500	28.600	29.500	29.500	763,015
2026-10-08	28.100	30.250	27.600	30.250	30.250	668,172
2026-10-07	27.400	28.100	27.400	27.500	27.500	35,000
2026-10-06	27.600	27.800	27.400	27.400	27.400	54,001
2026-10-05	28.000	28.050	27.200	27.600	27.600	79,000
2026-10-02	27.650	27.950	27.500	27.750	27.750	46,150
2026-10-01	28.000	28.000	27.650	27.650	27.650	27,000
2026-09-30	27.200	27.800	27.150	27.550	27.550	84,000
2026-09-29	27.600	27.600	27.050	27.150	27.150	54,000
2026-09-24	27.600	27.600	27.300	27.300	27.300	104,055
2026-09-23	28.200	28.200	27.800	27.900	27.900	25,740
2026-09-22	29.000	29.000	27.800	27.800	27.800	99,062
2026-09-21	29.150	29.400	28.100	29.000	29.000	158,000
2026-09-18	27.500	30.000	27.500	28.450	28.450	224,011
2026-09-17	27.950	28.200	27.200	27.450	27.450	69,100
2026-09-16	27.000	28.000	26.900	27.400	27.400	96,000
2026-09-15	27.350	27.350	26.650	26.800	26.800	97,565
2026-09-14	27.000	27.750	26.850	27.350	27.350	84,000
2026-09-11	27.000	27.550	26.800	26.850	26.850	107,064
2026-09-10	27.500	27.500	27.050	27.050	27.050	78,000
2026-09-09	28.000	28.100	27.300	27.500	27.500	85,000
2026-09-08	28.850	28.850	28.100	28.100	28.100	47,000
2026-09-07	30.100	30.100	28.600	28.850	28.850	55,000
2026-09-04	28.500	29.200	28.250	28.950	28.950	94,010
2026-09-03	29.950	30.350	28.250	28.250	28.250	132,100
2026-09-02	30.300	30.400	29.700	29.750	29.750	137,000
2026-09-01	30.400	31.100	29.600	29.700	29.700	227,030
2026-08-31	28.750	30.750	28.550	30.150	30.150	551,025
2026-08-28	27.850	28.800	27.800	28.700	28.700	157,000
2026-08-27	27.850	27.950	27.600	27.600	27.600	81,000
2026-08-26	26.850	27.650	26.850	27.450	27.450	49,000
2026-08-25	27.050	27.150	26.800	26.950	26.950	46,000
2026-08-24	27.400	28.000	27.400	27.450	27.450	82,000
2026-08-21	27.550	27.550	27.200	27.450	27.450	23,000
2026-08-20	26.900	27.450	26.800	27.300	27.300	55,000
2026-08-19	26.450	27.100	26.450	26.900	26.900	71,000
2026-08-18	27.050	27.300	26.450	26.550	26.550	69,000
2026-08-17	26.900	27.300	26.800	27.100	27.100	39,056
2026-08-14	27.600	27.600	27.000	27.100	27.100	97,001
2026-08-13	27.550	27.850	27.500	27.850	27.850	56,000
2026-08-12	27.150	27.850	27.150	27.600	27.600	102,000
2026-08-11	27.400	27.550	27.100	27.150	27.150	73,000
2026-08-10	28.050	28.200	27.100	27.400	27.400	236,000
2026-08-07	28.850	28.950	27.900	28.250	28.250	151,000
2026-08-06	27.900	28.450	27.300	28.350	28.350	122,000
2026-08-05	27.800	28.050	27.650	27.650	27.650	132,000
2026-08-04	26.800	27.550	26.800	27.400	27.400	129,005
2026-08-03	26.750	27.300	26.700	26.800	26.800	188,000
2026-07-31	26.950	27.050	26.600	27.050	27.050	156,020
2026-07-30	25.700	26.550	25.600	25.750	25.750	310,000
2026-07-29	27.450	28.050	25.150	26.700	26.700	600,000
2026-07-28	29.400	29.400	27.550	27.800	27.800	303,000
2026-07-27	29.450	29.750	28.850	29.450	29.450	160,000

Page 1 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	1.1000 TWD
2025-06-24	0.8000 TWD
2023-07-31	2.3000 TWD
2022-09-21	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.