Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	39.750	40.000	39.400	39.600	37.815	185,002
2023-11-03	40.950	40.950	40.300	40.300	38.483	72,000
2023-11-02	40.300	41.000	40.150	40.850	39.008	49,003
2023-11-01	40.300	40.950	40.150	40.150	38.340	64,050
2023-10-31	41.200	41.200	40.350	40.350	38.531	132,100
2023-10-30	41.000	41.300	41.000	41.000	39.152	50,000
2023-10-27	42.000	42.000	41.000	41.050	39.199	78,032
2023-10-26	41.000	42.600	40.850	41.500	39.629	193,000
2023-10-25	40.900	41.500	40.900	41.150	39.295	81,000
2023-10-24	41.100	41.150	40.600	41.000	39.152	67,000
2023-10-23	41.000	41.500	41.000	41.100	39.247	70,004
2023-10-20	41.700	41.700	40.700	40.800	38.961	110,050
2023-10-19	42.200	42.750	40.800	41.350	39.486	257,010
2023-10-18	43.500	43.500	42.050	42.050	40.154	284,000
2023-10-17	43.500	44.200	42.100	43.000	41.061	154,000
2023-10-16	44.900	45.100	43.450	43.700	41.730	243,000
2023-10-13	46.000	46.250	45.000	45.100	43.067	1,414,124
2023-10-12	40.950	45.050	40.900	44.950	42.923	680,108
2023-10-11	42.650	42.750	41.050	41.050	39.199	140,050
2023-10-06	40.850	42.100	40.850	42.100	40.202	116,000
2023-10-05	40.850	41.300	40.850	40.900	39.056	62,000
2023-10-04	40.650	41.500	40.600	40.800	38.961	43,000
2023-10-03	41.800	41.800	40.500	40.650	38.817	90,025
2023-10-02	41.200	41.800	40.950	41.800	39.915	114,000
2023-09-28	41.000	41.500	40.900	41.200	39.343	95,000
2023-09-27	40.700	41.250	40.650	41.100	39.247	49,000
2023-09-26	41.100	41.350	40.850	40.950	39.104	38,000
2023-09-25	40.750	41.550	40.750	41.200	39.343	43,085
2023-09-22	40.650	42.300	40.650	41.200	39.343	45,000
2023-09-21	40.900	41.100	40.600	41.000	39.152	59,000
2023-09-20	41.400	41.500	41.100	41.100	39.247	56,000
2023-09-19	42.050	42.700	41.400	41.400	39.533	128,000
2023-09-18	41.800	42.200	41.600	42.200	40.297	59,000
2023-09-15	41.900	42.000	41.200	41.900	40.011	85,000
2023-09-14	41.150	41.950	41.150	41.900	40.011	121,000
2023-09-13	41.000	41.350	40.700	41.000	39.152	68,000
2023-09-12	41.500	41.500	40.850	41.000	39.152	80,000
2023-09-11	41.600	41.600	40.900	41.100	39.247	206,000
2023-09-08	43.750	43.750	42.150	42.700	40.775	129,100
2023-09-07	43.300	43.800	43.000	43.750	41.778	178,062
2023-09-06	42.750	43.500	42.200	43.450	41.491	216,000
2023-09-05	42.000	42.700	41.900	42.100	40.202	172,000
2023-09-04	42.850	43.500	42.000	42.000	40.106	165,004
2023-09-01	44.000	44.000	42.050	42.400	40.488	253,010
2023-08-31	42.800	44.350	42.500	42.650	40.727	175,000
2023-08-30	42.000	42.800	41.950	42.550	40.632	151,000
2023-08-29	41.800	42.300	41.600	41.600	39.724	75,000
2023-08-28	41.100	42.300	40.400	41.450	39.581	202,000
2023-08-25	41.000	41.600	40.600	41.000	39.152	53,000
2023-08-24	41.700	42.100	41.100	41.350	39.486	95,000
2023-08-23	41.250	41.800	41.200	41.700	39.820	54,000
2023-08-22	41.850	41.850	41.050	41.300	39.438	92,000
2023-08-21	41.100	42.200	41.100	41.650	39.772	85,000
2023-08-18	42.500	42.500	41.050	41.150	39.295	191,000
2023-08-17	42.300	42.900	41.900	42.650	40.727	103,000
2023-08-16	41.200	42.550	40.000	42.300	40.393	344,000
2023-08-15	41.300	41.900	41.300	41.450	39.581	122,001
2023-08-14	42.250	42.250	41.000	41.300	39.438	269,000
2023-08-11	43.500	43.600	42.300	42.350	40.441	326,010
2023-08-10	44.100	44.100	43.500	43.550	41.587	187,000

← NewerPage 13 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.