Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	30.100	30.250	30.000	30.100	28.743	20,000
2024-05-07	30.500	30.700	30.250	30.450	29.077	26,000
2024-05-06	30.400	30.700	29.600	30.700	29.316	68,000
2024-05-03	30.150	30.400	30.000	30.300	28.934	18,000
2024-05-02	29.900	30.500	29.850	30.500	29.125	30,000
2024-04-30	30.300	30.400	30.100	30.300	28.934	28,000
2024-04-29	30.600	31.500	30.500	30.600	29.220	51,000
2024-04-26	30.200	30.400	29.750	30.400	29.029	64,000
2024-04-25	29.950	30.250	29.800	29.900	28.552	89,000
2024-04-24	29.750	30.550	29.700	30.550	29.173	55,000
2024-04-23	29.600	30.300	29.550	29.650	28.313	39,001
2024-04-22	30.050	30.100	29.550	29.600	28.266	49,000
2024-04-19	30.900	30.950	29.800	30.050	28.695	87,000
2024-04-18	30.950	31.650	30.950	31.100	29.698	46,001
2024-04-17	30.400	32.700	30.400	32.400	30.939	83,000
2024-04-16	31.550	31.550	30.350	30.400	29.029	72,000
2024-04-15	32.550	32.550	31.500	31.850	30.414	60,000
2024-04-12	33.050	33.050	32.500	32.550	31.083	39,554
2024-04-11	33.000	33.100	32.800	32.800	31.321	35,000
2024-04-10	32.800	33.300	32.750	33.100	31.608	27,000
2024-04-09	32.500	33.100	32.500	33.100	31.608	27,030
2024-04-08	33.000	33.000	32.200	32.550	31.083	44,500
2024-04-03	32.500	32.950	32.300	32.550	31.083	31,000
2024-04-02	33.400	33.400	32.750	32.900	31.417	41,000
2024-04-01	33.200	33.950	33.100	33.250	31.751	29,000
2024-03-29	32.850	33.300	32.750	32.750	31.273	11,000
2024-03-28	33.550	33.550	32.800	32.850	31.369	23,000
2024-03-27	32.500	32.600	32.250	32.600	31.130	23,000
2024-03-26	32.800	33.000	32.600	32.700	31.226	46,000
2024-03-25	33.000	33.250	32.900	32.950	31.464	53,000
2024-03-22	33.250	33.250	32.800	32.900	31.417	47,000
2024-03-21	32.900	33.800	32.900	33.250	31.751	78,000
2024-03-20	34.050	34.250	32.900	32.900	31.417	111,000
2024-03-19	35.200	35.350	34.000	34.000	32.467	183,136
2024-03-18	35.650	35.650	35.250	35.300	33.709	84,000
2024-03-15	36.050	36.300	35.800	35.800	34.186	50,002
2024-03-14	36.500	36.950	36.250	36.300	34.663	25,000
2024-03-13	37.600	37.600	36.550	36.600	34.950	61,000
2024-03-12	38.100	38.100	37.350	37.400	35.714	87,003
2024-03-11	36.550	38.300	35.900	38.300	36.573	183,000
2024-03-08	38.400	38.400	36.550	36.550	34.902	64,000
2024-03-07	38.350	38.900	37.350	37.700	36.000	71,000
2024-03-06	38.650	38.900	38.050	38.800	37.051	173,000
2024-03-05	37.750	38.700	37.000	38.650	36.907	159,000
2024-03-04	36.050	37.550	35.500	37.550	35.857	107,000
2024-03-01	36.400	36.400	36.100	36.100	34.472	35,000
2024-02-29	36.500	36.750	36.300	36.400	34.759	32,001
2024-02-27	37.400	37.450	36.300	36.300	34.663	114,000
2024-02-26	37.500	37.550	37.050	37.200	35.523	49,000
2024-02-23	38.300	38.300	37.500	37.500	35.809	52,001
2024-02-22	37.150	38.700	37.050	37.950	36.239	111,000
2024-02-21	37.200	37.300	37.000	37.150	35.475	33,000
2024-02-20	37.200	37.200	37.050	37.100	35.427	39,000
2024-02-19	37.200	37.450	37.000	37.200	35.523	43,000
2024-02-16	37.000	37.200	36.900	37.200	35.523	60,000
2024-02-15	37.050	37.400	36.850	36.850	35.189	31,033
2024-02-05	37.300	37.450	37.000	37.100	35.427	45,000
2024-02-02	38.300	38.300	37.250	37.300	35.618	80,001
2024-02-01	37.300	37.700	37.300	37.600	35.905	22,000
2024-01-31	37.400	37.700	37.250	37.300	35.618	38,000

← NewerPage 11 of 21 · 1,216 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.