Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.100	30.400	29.250	29.450	29.450	189,000
2026-07-23	30.200	30.650	30.000	30.050	30.050	111,000
2026-07-22	30.250	30.700	30.200	30.200	30.200	184,000
2026-07-21	30.850	30.850	30.100	30.100	30.100	139,000
2026-07-20	30.250	30.900	28.550	30.300	30.300	440,000
2026-07-17	32.000	32.000	30.150	30.250	30.250	532,000
2026-07-16	33.450	33.450	32.250	32.500	32.500	112,012
2026-07-15	33.350	33.500	32.600	33.000	33.000	248,160
2026-07-14	36.050	36.050	32.200	32.550	32.550	867,000
2026-07-13	37.900	37.900	35.500	35.750	35.750	252,017
2026-07-10	37.050	37.050	37.050	37.050	37.050	0
2026-07-09	36.500	38.100	36.350	37.050	37.050	292,000
2026-07-08	36.600	36.600	35.600	36.300	36.300	130,000
2026-07-07	38.350	38.350	36.200	36.200	36.200	194,000
2026-07-06	38.050	38.800	37.400	37.500	37.500	116,000
2026-07-03	37.200	37.900	37.050	37.800	37.800	144,030
2026-07-02	36.200	36.850	35.600	36.700	36.700	76,015
2026-07-01	37.200	37.300	36.150	36.250	36.250	127,100
2026-06-30	36.300	37.400	36.200	36.950	36.950	130,000
2026-06-29	36.650	37.250	36.050	36.050	36.050	207,000
2026-06-26	38.000	38.050	36.200	36.600	36.600	266,000
2026-06-25	39.400	39.550	38.100	38.350	38.350	254,000
2026-06-24	37.900	40.100	37.700	39.400	39.400	317,070
2026-06-23	39.550	39.550	37.600	38.000	38.000	256,023
2026-06-22	39.200	39.700	39.150	39.400	39.400	183,000
2026-06-18	40.600	40.600	39.750	40.200	39.078	256,000
2026-06-17	39.000	41.000	39.000	40.150	39.029	341,000
2026-06-16	40.400	40.650	38.700	39.000	37.911	217,010
2026-06-15	39.950	40.450	39.550	39.600	38.494	279,000
2026-06-12	39.750	40.350	38.900	39.350	38.251	361,000
2026-06-11	39.900	39.900	38.000	38.550	37.474	287,100
2026-06-10	41.900	42.550	39.100	39.100	38.008	898,025
2026-06-09	38.500	42.650	38.500	42.650	41.459	843,025
2026-06-08	37.500	39.100	37.200	38.800	37.717	289,100
2026-06-05	40.350	41.900	38.800	41.000	39.855	685,085
2026-06-04	42.200	42.300	40.400	40.500	39.369	403,000
2026-06-03	41.200	43.700	40.600	42.700	41.508	1,432,060
2026-06-02	39.350	40.800	39.150	40.400	39.272	1,088,250
2026-06-01	36.900	39.000	36.900	38.600	37.522	455,000
2026-05-29	36.450	37.100	36.350	36.900	35.870	179,000
2026-05-28	36.250	37.250	35.850	36.650	35.627	285,482
2026-05-27	37.300	37.300	36.050	36.050	35.044	200,030
2026-05-26	38.600	38.750	37.150	37.300	36.259	331,000
2026-05-25	38.000	38.600	37.600	38.000	36.939	329,030
2026-05-22	38.050	38.500	37.400	38.050	36.988	253,025
2026-05-21	36.500	38.200	36.300	37.900	36.842	293,000
2026-05-20	35.650	36.550	35.650	36.300	35.287	149,001
2026-05-19	36.100	36.700	35.150	35.300	34.315	184,010
2026-05-18	36.050	36.200	35.500	36.100	35.092	182,300
2026-05-15	36.400	37.550	36.050	36.250	35.238	273,000
2026-05-14	37.650	37.900	36.250	36.300	35.287	432,100
2026-05-13	38.450	38.450	37.550	37.800	36.745	156,000
2026-05-12	38.850	39.050	37.800	38.700	37.620	178,000
2026-05-11	39.400	39.400	38.350	38.400	37.328	285,100
2026-05-08	39.800	39.800	37.700	39.400	38.300	224,010
2026-05-07	38.400	39.850	38.400	39.200	38.106	229,200
2026-05-06	39.050	39.100	38.000	38.400	37.328	209,015
2026-05-05	39.100	39.100	38.600	39.000	37.911	162,000
2026-05-04	37.600	39.300	37.400	39.150	38.057	393,100
2026-04-30	38.000	38.000	37.150	37.400	36.356	114,000

← NewerPage 2 of 3 · 126 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.