Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	54.800	55.500	53.300	53.300	51.812	929,119
2025-07-29	55.500	56.100	54.000	54.600	53.076	1,630,000
2025-07-28	54.100	56.700	53.000	55.700	54.145	4,094,258
2025-07-25	54.900	55.000	51.900	54.100	52.590	5,339,100
2025-07-24	49.300	54.000	49.300	54.000	52.492	2,514,000
2025-07-23	48.900	50.200	48.900	49.150	47.778	376,000
2025-07-22	50.400	50.400	48.250	48.300	46.952	909,053
2025-07-21	49.700	51.700	49.100	50.800	49.382	733,205
2025-07-18	48.950	50.900	48.950	49.600	48.215	1,037,010
2025-07-17	48.550	49.150	48.200	48.650	47.292	394,300
2025-07-16	48.700	49.650	48.300	48.400	47.049	595,050
2025-07-15	48.750	48.950	48.000	48.500	47.146	356,000
2025-07-14	48.800	48.800	47.750	48.350	47.000	356,030
2025-07-11	49.500	49.800	48.650	48.650	47.292	529,100
2025-07-10	50.500	51.500	49.300	49.300	47.924	825,677
2025-07-09	49.900	50.600	49.150	50.000	48.604	617,100
2025-07-08	50.700	51.000	49.150	49.900	48.507	1,142,500
2025-07-07	53.000	53.200	51.000	51.600	50.159	1,393,030
2025-07-04	56.000	56.700	53.600	53.600	52.104	3,230,020
2025-07-03	58.600	58.600	55.600	56.100	54.534	6,849,374
2025-07-02	57.000	57.900	54.700	57.900	56.284	13,513,307
2025-07-01	47.400	53.000	47.400	53.000	51.520	2,976,024
2025-06-30	47.600	48.400	46.500	48.250	46.903	373,108
2025-06-27	49.000	49.950	47.550	47.550	46.223	522,200
2025-06-26	47.400	49.400	47.200	48.400	47.049	865,145
2025-06-25	46.600	48.000	46.500	46.550	45.250	279,000
2025-06-24	45.150	47.000	45.150	46.550	45.250	260,020
2025-06-23	46.300	46.300	44.700	45.300	43.258	213,010
2025-06-20	47.300	47.400	45.850	46.300	44.213	224,000
2025-06-19	48.250	48.250	46.650	46.800	44.690	388,000
2025-06-18	49.500	49.500	48.250	48.250	46.075	219,000
2025-06-17	48.650	49.700	48.350	48.700	46.504	491,100
2025-06-16	47.100	48.700	46.450	48.700	46.504	352,000
2025-06-13	50.200	50.200	47.550	47.550	45.406	935,000
2025-06-12	51.000	51.400	50.000	50.500	48.223	433,017
2025-06-11	49.600	50.400	49.000	50.000	47.746	386,001
2025-06-10	49.150	50.700	49.150	49.200	46.982	387,000
2025-06-09	48.600	49.600	48.200	49.100	46.886	437,135
2025-06-06	50.000	50.200	49.050	49.500	47.268	254,010
2025-06-05	51.100	51.900	49.950	50.100	47.841	564,000
2025-06-04	47.850	52.000	47.850	51.300	48.987	1,441,152
2025-06-03	48.200	48.200	47.000	47.350	45.215	192,968
2025-06-02	48.450	48.450	46.850	47.200	45.072	287,000
2025-05-29	49.200	49.550	48.100	49.000	46.791	411,002
2025-05-28	50.800	51.800	48.550	48.700	46.504	517,014
2025-05-27	51.400	51.900	49.150	49.750	47.507	553,000
2025-05-26	52.900	52.900	51.300	51.400	49.083	509,000
2025-05-23	52.500	53.600	51.600	51.800	49.465	915,241
2025-05-22	52.100	52.900	50.900	51.500	49.178	515,110
2025-05-21	51.600	52.500	51.000	52.200	49.847	781,755
2025-05-20	52.000	53.200	51.100	51.200	48.892	619,050
2025-05-19	51.800	52.000	50.700	50.900	48.605	586,041
2025-05-16	52.600	53.400	51.400	51.800	49.465	770,200
2025-05-15	52.800	53.500	51.700	52.500	50.133	809,050
2025-05-14	51.500	53.800	51.500	52.700	50.324	2,040,110
2025-05-13	52.600	53.400	50.800	50.800	48.510	1,398,179
2025-05-12	50.900	52.600	50.900	51.200	48.892	1,394,050
2025-05-09	51.800	52.800	49.300	50.200	47.937	2,794,170
2025-05-08	49.800	51.300	49.800	51.300	48.987	747,000
2025-05-07	48.100	48.100	46.600	46.700	44.595	953,026

← NewerPage 6 of 21 · 1,216 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.