Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	33.200	33.200	30.600	30.600	29.220	162,000
2024-08-02	34.650	34.650	33.550	33.950	32.419	68,000
2024-08-01	34.200	34.900	34.000	34.750	33.183	50,000
2024-07-31	34.850	34.850	33.800	34.200	32.658	64,000
2024-07-30	33.200	35.250	32.850	34.800	33.231	292,000
2024-07-29	33.900	34.000	33.200	33.200	31.703	65,000
2024-07-26	33.550	33.700	33.100	33.700	32.181	30,000
2024-07-23	33.350	34.200	33.350	34.050	32.515	62,000
2024-07-22	34.000	34.000	33.100	33.250	31.751	138,099
2024-07-19	35.350	35.400	33.600	33.600	32.085	266,004
2024-07-18	33.850	36.100	33.850	35.300	33.709	426,000
2024-07-17	33.650	34.000	33.650	33.800	32.276	96,000
2024-07-16	33.700	34.000	33.650	33.650	32.133	36,000
2024-07-15	33.900	34.100	33.750	33.750	32.228	43,000
2024-07-12	34.000	34.550	33.400	34.050	32.515	89,000
2024-07-11	33.800	34.000	33.550	33.700	32.181	93,000
2024-07-10	33.450	34.100	33.400	33.900	32.372	43,000
2024-07-09	35.000	35.000	33.500	33.650	32.133	218,000
2024-07-08	35.300	35.550	34.800	34.950	33.374	141,000
2024-07-05	34.400	34.700	34.200	34.650	33.088	75,000
2024-07-04	34.000	34.700	33.850	34.350	32.801	95,000
2024-07-03	33.400	34.000	33.400	33.650	32.133	67,000
2024-07-02	33.500	33.700	33.400	33.400	31.894	37,095
2024-07-01	33.050	34.000	33.050	33.500	31.990	134,000
2024-06-28	34.900	35.050	33.500	34.150	32.610	190,000
2024-06-27	34.250	34.800	33.550	34.150	32.610	142,002
2024-06-26	32.700	35.200	32.550	34.200	32.658	304,000
2024-06-25	33.100	33.100	32.350	32.600	31.130	28,000
2024-06-24	32.900	32.900	32.450	32.650	31.178	28,000
2024-06-21	33.200	33.200	32.700	32.800	31.321	22,000
2024-06-20	32.050	32.850	31.850	32.850	31.369	62,000
2024-06-19	33.250	33.250	32.000	32.050	30.605	77,000
2024-06-18	32.850	33.000	32.200	32.700	31.226	63,000
2024-06-17	31.750	33.200	31.750	32.450	30.987	70,000
2024-06-14	32.000	32.000	31.800	31.850	30.414	20,000
2024-06-13	31.700	31.950	31.700	31.750	30.319	39,000
2024-06-12	31.900	32.150	31.650	31.700	30.271	50,000
2024-06-11	32.600	32.600	31.800	31.800	30.366	71,002
2024-06-07	32.500	32.800	32.450	32.550	31.083	28,000
2024-06-06	33.500	33.500	32.350	32.450	30.987	60,000
2024-06-05	33.050	33.350	32.550	32.650	31.178	89,000
2024-06-04	33.250	33.750	32.950	33.100	31.608	46,000
2024-06-03	33.900	33.900	32.950	33.200	31.703	90,000
2024-05-31	33.800	33.950	33.100	33.800	32.276	175,000
2024-05-30	36.150	36.150	33.800	33.800	32.276	876,004
2024-05-29	34.100	36.550	34.100	36.550	34.902	1,024,000
2024-05-28	30.250	33.250	30.050	33.250	31.751	319,100
2024-05-27	30.250	30.250	30.150	30.250	28.886	28,000
2024-05-24	30.100	30.300	30.050	30.200	28.838	26,000
2024-05-23	30.850	30.850	30.400	30.400	29.029	32,000
2024-05-22	30.550	30.650	30.450	30.650	29.268	36,000
2024-05-21	30.250	30.550	30.150	30.550	29.173	27,000
2024-05-20	30.200	30.600	30.000	30.600	29.220	31,000
2024-05-17	30.100	30.200	30.000	30.200	28.838	32,000
2024-05-16	30.400	30.400	30.000	30.150	28.791	60,000
2024-05-15	29.900	30.250	29.850	29.900	28.552	37,000
2024-05-14	29.700	30.100	29.700	29.900	28.552	25,000
2024-05-13	29.800	29.900	29.800	29.900	28.552	39,000
2024-05-10	30.000	30.100	29.900	29.950	28.600	62,000
2024-05-09	30.100	30.100	30.000	30.100	28.743	31,000

← NewerPage 10 of 21 · 1,217 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.