Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	46.450	47.750	46.100	46.150	44.862	484,030
2026-01-20	46.500	47.200	46.150	46.700	45.396	383,000
2026-01-19	46.450	47.150	46.200	46.450	45.153	422,150
2026-01-16	47.200	48.500	46.450	46.450	45.153	798,010
2026-01-15	46.500	46.950	46.100	46.600	45.299	302,000
2026-01-14	46.500	47.300	46.500	47.050	45.736	323,053
2026-01-13	48.000	48.000	46.200	46.500	45.202	509,544
2026-01-12	47.900	48.500	47.450	47.550	46.223	406,025
2026-01-09	48.100	48.850	47.300	48.000	46.660	233,120
2026-01-08	49.300	49.300	48.000	48.000	46.660	480,185
2026-01-07	49.550	50.000	49.150	49.300	47.924	351,101
2026-01-06	50.300	50.600	49.200	49.400	48.021	437,350
2026-01-05	52.500	52.500	50.000	50.200	48.799	504,350
2026-01-02	53.300	53.600	52.500	52.500	51.034	684,056
2025-12-31	51.000	56.000	50.800	53.300	51.812	2,276,055
2025-12-30	51.500	52.000	50.200	51.400	49.965	386,050
2025-12-29	52.800	52.900	50.600	51.200	49.771	744,010
2025-12-26	53.000	53.900	51.700	52.500	51.034	1,183,100
2025-12-24	50.600	53.700	50.600	53.500	52.006	3,126,103
2025-12-23	49.400	52.000	48.450	50.200	48.799	2,076,317
2025-12-22	47.450	48.000	47.200	47.850	46.514	175,833
2025-12-19	46.850	47.200	46.650	46.700	45.396	158,000
2025-12-18	47.600	47.600	46.550	46.600	45.299	201,026
2025-12-17	47.900	48.800	47.600	47.700	46.368	216,000
2025-12-16	48.300	48.300	46.400	47.300	45.979	280,182
2025-12-15	47.500	48.600	47.500	48.300	46.952	119,100
2025-12-12	48.850	49.100	48.050	48.200	46.854	168,050
2025-12-11	48.150	48.600	47.400	48.200	46.854	376,773
2025-12-10	49.600	49.600	48.000	48.050	46.709	303,000
2025-12-09	49.200	49.800	48.700	49.100	47.729	315,000
2025-12-08	50.000	50.000	48.050	48.900	47.535	969,000
2025-12-05	52.400	52.700	50.600	51.200	49.771	251,050
2025-12-04	52.500	53.900	52.200	52.300	50.840	391,050
2025-12-03	51.800	53.000	51.800	51.900	50.451	283,050
2025-12-02	51.500	51.600	51.100	51.500	50.062	111,000
2025-12-01	52.100	52.100	51.000	51.400	49.965	178,050
2025-11-28	51.800	52.800	51.600	51.600	50.159	269,277
2025-11-27	51.500	52.000	51.100	51.600	50.159	173,000
2025-11-26	52.200	53.400	51.200	51.300	49.868	351,086
2025-11-25	50.800	52.500	50.600	52.200	50.743	301,000
2025-11-24	50.500	50.500	49.900	50.400	48.993	133,008
2025-11-21	50.300	50.800	49.100	49.600	48.215	277,050
2025-11-20	51.600	51.800	50.700	51.300	49.868	263,000
2025-11-19	51.500	51.700	50.100	50.200	48.799	313,100
2025-11-18	53.500	53.500	50.900	51.000	49.576	488,080
2025-11-17	55.000	55.300	53.500	53.500	52.006	296,150
2025-11-14	53.600	56.400	53.500	54.900	53.367	500,100
2025-11-13	55.600	55.600	53.900	54.600	53.076	622,030
2025-11-12	55.400	56.900	53.700	54.800	53.270	429,050
2025-11-11	56.600	58.000	55.100	55.200	53.659	665,000
2025-11-10	54.600	57.000	54.100	56.400	54.825	464,000
2025-11-07	55.800	55.800	53.700	54.500	52.978	431,000
2025-11-06	56.500	57.000	55.800	56.000	54.437	342,000
2025-11-05	55.900	56.800	54.900	56.000	54.437	455,000
2025-11-04	58.800	58.900	57.300	57.400	55.798	439,001
2025-11-03	58.700	61.000	58.300	58.400	56.770	624,000
2025-10-31	59.100	59.700	58.300	58.700	57.061	503,050
2025-10-30	60.800	64.000	58.600	58.600	56.964	1,398,024
2025-10-29	61.600	62.600	60.000	60.400	58.714	739,000
2025-10-28	61.900	62.000	60.600	60.700	59.005	305,001

← NewerPage 4 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.