Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	38.200	38.200	37.100	37.350	35.666	40,000
2024-01-29	36.900	37.950	36.900	37.950	36.239	57,019
2024-01-26	38.400	38.400	37.200	37.200	35.523	82,105
2024-01-25	38.050	38.600	37.050	38.000	36.287	182,059
2024-01-24	38.900	38.900	37.800	37.800	36.096	108,000
2024-01-23	38.500	39.400	37.800	38.050	36.335	270,144
2024-01-22	39.400	40.350	37.700	38.800	37.051	1,403,216
2024-01-19	38.700	38.700	37.650	38.700	36.955	1,322,000
2024-01-18	32.000	35.200	31.800	35.200	33.613	251,080
2024-01-17	33.150	33.350	31.700	32.000	30.557	239,000
2024-01-16	33.650	34.000	33.200	33.300	31.799	119,000
2024-01-15	33.850	33.850	33.850	33.850	32.324	0
2024-01-12	34.000	34.000	33.450	33.850	32.324	88,000
2024-01-11	33.400	34.250	33.400	34.000	32.467	142,000
2024-01-10	34.250	34.250	32.800	33.200	31.703	249,000
2024-01-09	35.700	35.750	34.200	34.450	32.897	234,166
2024-01-08	36.600	36.600	35.650	35.700	34.090	265,000
2024-01-05	36.850	36.850	36.650	36.700	35.045	74,000
2024-01-04	37.000	37.150	36.850	36.850	35.189	83,000
2024-01-03	37.000	37.100	36.900	37.050	35.380	71,000
2024-01-02	37.400	37.400	37.050	37.100	35.427	38,000
2023-12-29	37.300	37.650	37.200	37.650	35.953	124,000
2023-12-28	37.500	37.550	37.050	37.200	35.523	138,000
2023-12-27	37.750	37.750	37.550	37.650	35.953	86,000
2023-12-26	37.600	38.000	37.600	37.750	36.048	48,025
2023-12-25	38.100	38.100	37.600	37.600	35.905	61,000
2023-12-22	38.000	38.000	37.800	38.000	36.287	37,646
2023-12-21	37.750	38.300	37.750	38.150	36.430	42,050
2023-12-20	37.750	38.050	37.750	38.050	36.335	78,000
2023-12-19	38.600	38.600	37.650	37.800	36.096	152,000
2023-12-18	38.600	38.850	38.600	38.600	36.860	99,621
2023-12-15	39.500	39.550	38.550	38.550	36.812	296,500
2023-12-14	39.000	39.650	39.000	39.650	37.862	108,000
2023-12-13	39.450	39.450	39.100	39.200	37.433	74,000
2023-12-12	39.500	39.800	39.350	39.700	37.910	41,000
2023-12-11	40.150	40.800	39.800	39.800	38.006	62,150
2023-12-08	40.250	40.400	40.150	40.150	38.340	40,010
2023-12-07	40.450	40.850	40.000	40.450	38.626	61,000
2023-12-06	40.500	40.550	40.450	40.450	38.626	23,000
2023-12-05	40.850	40.900	40.450	40.450	38.626	56,050
2023-12-04	40.700	41.150	40.500	40.850	39.008	113,078
2023-12-01	40.000	40.000	39.750	39.950	38.149	88,000
2023-11-30	40.400	40.400	40.000	40.300	38.483	57,000
2023-11-29	39.600	41.200	39.400	40.400	38.579	108,000
2023-11-28	39.550	39.650	39.350	39.600	37.815	54,000
2023-11-27	39.700	39.700	39.300	39.500	37.719	32,000
2023-11-24	39.650	39.850	39.100	39.650	37.862	56,000
2023-11-23	40.100	40.250	39.550	39.650	37.862	76,038
2023-11-22	40.100	40.750	40.100	40.600	38.770	66,000
2023-11-21	40.000	40.750	40.000	40.450	38.626	109,038
2023-11-20	39.500	40.050	39.500	39.650	37.862	97,000
2023-11-17	39.000	39.600	38.950	39.450	37.671	36,000
2023-11-16	39.150	39.150	38.900	38.950	37.194	29,000
2023-11-15	38.950	39.250	38.900	38.900	37.146	62,000
2023-11-14	38.900	39.450	38.900	38.950	37.194	103,014
2023-11-13	39.500	39.750	39.250	39.250	37.480	56,000
2023-11-10	39.350	39.450	39.350	39.350	37.576	38,014
2023-11-09	39.950	40.000	39.500	39.500	37.719	88,000
2023-11-08	40.250	40.800	39.050	39.750	37.958	151,220
2023-11-07	39.750	40.850	39.750	40.050	38.244	72,000

← NewerPage 12 of 21 · 1,222 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.