Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	37.350	37.800	37.150	37.600	36.550	77,000
2026-04-28	37.550	37.550	36.650	37.050	36.016	116,000
2026-04-27	37.850	37.850	36.500	36.650	35.627	228,000
2026-04-24	38.150	39.000	37.750	37.750	36.696	142,000
2026-04-23	40.050	40.650	37.300	37.950	36.891	367,000
2026-04-22	39.000	39.850	38.900	39.850	38.737	174,100
2026-04-21	38.800	39.550	38.750	39.550	38.446	199,011
2026-04-20	39.500	40.000	38.500	38.750	37.668	190,100
2026-04-17	39.400	39.800	39.200	39.350	38.251	160,000
2026-04-16	40.000	40.000	39.400	39.500	38.397	167,000
2026-04-15	39.450	40.000	38.850	39.800	38.689	340,050
2026-04-14	38.600	39.300	38.350	38.900	37.814	237,000
2026-04-13	37.600	38.700	37.050	38.600	37.522	190,000
2026-04-10	37.550	38.500	37.550	37.600	36.550	251,000
2026-04-09	38.900	39.000	38.000	38.100	37.036	152,000
2026-04-08	38.100	39.600	38.100	38.900	37.814	181,000
2026-04-07	38.000	38.050	37.450	37.550	36.502	127,000
2026-04-02	38.850	39.000	37.400	37.400	36.356	170,067
2026-04-01	39.000	39.500	38.650	38.700	37.620	102,015
2026-03-31	40.050	40.400	37.700	37.700	36.648	422,054
2026-03-30	38.850	40.900	38.850	39.750	38.640	194,000
2026-03-27	39.100	39.900	38.800	39.900	38.786	74,000
2026-03-26	39.350	40.600	39.350	39.500	38.397	173,050
2026-03-25	39.200	39.500	39.000	39.350	38.251	96,000
2026-03-24	40.650	40.650	38.200	39.050	37.960	139,025
2026-03-23	39.200	40.200	39.200	39.200	38.106	192,011
2026-03-20	41.550	41.800	40.350	40.800	39.661	153,168
2026-03-19	42.200	42.400	41.450	41.450	40.293	143,005
2026-03-18	43.100	43.450	42.350	42.600	41.411	178,100
2026-03-17	42.050	42.800	42.000	42.450	41.265	162,100
2026-03-16	43.300	43.300	42.000	42.000	40.827	171,010
2026-03-13	40.950	43.000	40.700	42.600	41.411	301,000
2026-03-12	42.250	42.250	41.400	41.550	40.390	178,005
2026-03-11	41.450	42.500	41.350	42.350	41.168	266,225
2026-03-10	40.200	41.150	39.150	41.000	39.855	234,108
2026-03-09	38.600	38.600	37.000	38.250	37.182	324,000
2026-03-06	39.500	40.500	39.500	40.000	38.883	80,000
2026-03-05	40.250	42.300	39.700	40.400	39.272	198,000
2026-03-04	41.950	41.950	39.500	39.600	38.494	880,035
2026-03-03	42.850	44.200	41.700	42.000	40.827	637,251
2026-03-02	39.650	42.850	39.300	42.050	40.876	288,170
2026-02-26	41.000	42.150	41.000	41.400	40.244	246,055
2026-02-25	41.100	41.800	40.600	40.900	39.758	216,279
2026-02-24	41.350	42.800	41.050	41.400	40.244	246,004
2026-02-23	40.000	41.400	39.700	41.350	40.196	328,000
2026-02-11	40.500	40.700	40.250	40.350	39.224	161,191
2026-02-10	41.000	41.200	40.300	40.650	39.515	215,205
2026-02-09	43.000	43.000	40.900	40.900	39.758	690,100
2026-02-06	43.150	43.150	41.100	42.200	41.022	194,000
2026-02-05	43.700	44.600	43.100	43.700	42.480	127,000
2026-02-04	43.900	43.900	42.900	43.700	42.480	158,011
2026-02-03	43.650	44.100	42.000	43.000	41.800	228,000
2026-02-02	43.300	43.700	42.550	42.800	41.605	415,000
2026-01-30	47.250	47.300	44.100	44.450	43.209	756,000
2026-01-29	47.800	49.600	47.550	48.100	46.757	1,019,000
2026-01-28	47.050	47.250	46.650	46.800	45.493	223,005
2026-01-27	47.000	47.200	46.350	46.450	45.153	261,000
2026-01-26	47.300	47.850	46.650	47.000	45.688	296,050
2026-01-23	46.800	47.400	46.650	47.300	45.979	337,010
2026-01-22	46.500	47.100	46.200	46.350	45.056	278,036

← NewerPage 3 of 5 · 244 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.