Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	61.700	61.900	60.500	61.900	60.172	349,015
2025-10-23	61.800	61.900	60.300	60.600	58.908	280,000
2025-10-22	61.100	62.900	61.100	62.000	60.269	651,000
2025-10-21	59.200	62.400	59.200	61.900	60.172	993,188
2025-10-20	58.000	59.000	57.300	58.700	57.061	446,100
2025-10-17	58.900	59.200	57.700	58.000	56.381	398,423
2025-10-16	58.000	59.200	58.000	58.600	56.964	448,050
2025-10-15	58.600	58.600	57.400	58.000	56.381	497,003
2025-10-14	61.300	61.700	57.700	58.200	56.575	881,059
2025-10-13	58.500	61.500	58.200	61.000	59.297	610,040
2025-10-09	64.700	64.700	61.500	62.100	60.366	1,101,000
2025-10-08	64.600	65.300	64.200	64.200	62.408	730,000
2025-10-07	68.900	68.900	63.400	64.500	62.699	4,039,018
2025-10-03	70.900	72.100	69.500	69.700	67.754	3,918,418
2025-10-02	68.700	71.100	67.600	70.000	68.046	4,389,190
2025-10-01	68.700	70.100	67.300	67.900	66.004	1,552,570
2025-09-30	66.200	69.000	65.200	68.700	66.782	1,040,808
2025-09-29	65.600	65.600	65.600	65.600	63.769	0
2025-09-26	68.200	68.200	64.600	65.600	63.769	806,000
2025-09-25	68.000	68.400	67.200	67.600	65.713	446,020
2025-09-24	67.500	69.400	66.700	67.800	65.907	775,080
2025-09-23	69.000	69.000	67.000	67.100	65.227	772,133
2025-09-22	68.000	71.200	66.700	69.000	67.074	2,374,388
2025-09-19	64.100	69.000	63.600	69.000	67.074	887,645
2025-09-18	65.900	65.900	63.600	64.000	62.213	847,450
2025-09-17	66.100	66.900	65.000	65.100	63.283	544,600
2025-09-16	65.800	67.200	65.200	66.300	64.449	496,072
2025-09-15	65.300	67.200	65.000	65.500	63.671	888,014
2025-09-12	66.200	66.500	65.000	65.300	63.477	627,016
2025-09-11	68.000	68.100	63.400	65.400	63.574	1,879,030
2025-09-10	67.600	69.400	67.300	67.500	65.616	2,587,094
2025-09-09	72.300	72.300	66.900	67.000	65.129	6,120,233
2025-09-08	78.400	78.600	74.200	74.200	72.128	4,645,131
2025-09-05	79.000	84.000	79.000	82.400	80.100	7,276,134
2025-09-04	82.800	82.900	76.500	78.800	76.600	4,973,360
2025-09-03	77.600	84.000	77.600	82.100	79.808	7,314,263
2025-09-02	78.000	82.000	77.200	77.600	75.434	5,412,000
2025-09-01	77.500	79.500	75.500	77.000	74.850	2,875,251
2025-08-29	80.000	80.600	77.400	77.500	75.336	3,929,785
2025-08-28	76.900	82.000	76.700	79.000	76.794	6,538,107
2025-08-27	72.400	78.300	72.300	76.600	74.461	6,447,107
2025-08-26	76.400	76.900	73.800	74.000	71.934	6,153,325
2025-08-25	73.300	75.900	72.500	75.900	73.781	4,095,012
2025-08-22	70.600	74.900	68.200	69.000	67.074	9,095,250
2025-08-21	64.000	68.800	63.000	68.800	66.879	4,597,275
2025-08-20	65.700	65.700	61.600	62.600	60.852	2,391,337
2025-08-19	67.100	68.400	64.800	66.200	64.352	2,601,000
2025-08-18	63.600	67.500	63.300	66.900	65.032	3,171,296
2025-08-15	62.800	63.600	62.500	63.000	61.241	854,044
2025-08-14	65.000	65.000	61.600	62.500	60.755	2,340,335
2025-08-13	68.500	69.500	63.100	64.800	62.991	6,150,852
2025-08-12	65.400	66.500	62.800	65.500	63.671	3,398,491
2025-08-11	65.500	67.000	63.500	65.100	63.283	3,249,395
2025-08-08	67.800	70.100	65.000	66.000	64.157	18,078,442
2025-08-07	63.400	67.100	62.800	67.100	65.227	10,230,209
2025-08-06	55.700	61.000	55.400	61.000	59.297	5,932,393
2025-08-05	54.600	57.600	54.500	55.500	53.951	2,187,241
2025-08-04	55.100	56.000	55.100	55.100	53.562	953,054
2025-08-01	52.800	52.800	52.800	52.800	51.326	0
2025-07-31	53.300	54.200	52.500	52.800	51.326	809,000

← NewerPage 5 of 21 · 1,221 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.