Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	46.850	48.450	46.750	48.100	45.931	782,005
2025-05-05	51.900	51.900	46.200	47.000	44.881	1,181,100
2025-05-02	52.000	52.000	50.500	51.200	48.892	841,050
2025-04-30	52.600	53.600	50.500	50.900	48.605	2,227,100
2025-04-29	52.800	54.700	51.500	52.100	49.751	5,689,897
2025-04-28	48.850	52.100	48.600	52.100	49.751	1,640,000
2025-04-25	48.250	48.800	47.450	47.450	45.311	576,030
2025-04-24	49.600	49.850	46.500	46.950	44.833	1,453,070
2025-04-23	44.350	46.800	44.350	46.800	44.690	479,001
2025-04-22	42.700	44.700	42.550	42.550	40.632	579,050
2025-04-21	47.350	47.400	44.200	44.200	42.207	450,000
2025-04-18	47.800	48.400	47.000	47.100	44.977	401,000
2025-04-17	47.700	48.050	46.400	47.850	45.693	438,000
2025-04-16	49.650	50.000	47.500	47.700	45.549	622,000
2025-04-15	46.800	49.550	46.800	49.300	47.077	790,000
2025-04-14	46.900	48.750	45.850	46.350	44.260	904,000
2025-04-11	44.550	46.300	42.300	45.600	43.544	1,039,060
2025-04-10	47.000	47.000	47.000	47.000	44.881	168,000
2025-04-09	44.950	45.500	42.750	42.750	40.823	1,055,010
2025-04-08	47.450	49.750	47.450	47.450	45.311	1,654,000
2025-04-07	52.700	52.700	52.700	52.700	50.324	13,000
2025-04-02	56.800	58.700	55.700	58.500	55.863	859,015
2025-04-01	55.200	57.300	54.400	56.800	54.239	856,010
2025-03-31	56.000	57.500	54.000	54.300	51.852	1,417,140
2025-03-28	63.300	63.500	58.900	59.000	56.340	1,494,006
2025-03-27	65.800	65.800	63.700	63.700	60.828	852,000
2025-03-26	66.300	68.200	65.700	65.800	62.833	1,400,250
2025-03-25	64.500	69.100	63.900	65.500	62.547	2,936,060
2025-03-24	65.900	66.200	63.300	63.300	60.446	1,195,100
2025-03-21	67.500	68.600	65.600	65.600	62.642	1,651,194
2025-03-20	69.200	70.000	66.900	67.000	63.979	1,748,212
2025-03-19	69.500	71.500	68.200	68.400	65.316	4,738,005
2025-03-18	64.400	69.600	64.400	68.900	65.794	4,547,081
2025-03-17	65.200	65.400	63.800	64.100	61.210	1,116,500
2025-03-14	63.700	64.800	62.600	64.600	61.688	1,513,050
2025-03-13	66.000	67.100	62.900	63.000	60.160	2,629,074
2025-03-12	66.200	68.200	65.500	65.500	62.547	3,248,586
2025-03-11	70.000	70.000	66.100	66.100	63.120	4,041,750
2025-03-10	72.500	72.800	70.100	71.000	67.799	4,407,170
2025-03-07	73.300	74.900	70.100	72.500	69.231	9,577,581
2025-03-06	77.000	82.500	71.000	73.700	70.377	44,113,441
2025-03-05	70.700	76.700	70.300	76.700	73.242	14,590,715
2025-03-04	68.100	70.200	68.000	69.800	66.653	4,171,179
2025-03-03	66.500	70.800	66.500	68.800	65.698	3,698,080
2025-02-27	70.100	70.600	67.500	68.800	65.698	5,175,068
2025-02-26	65.500	70.400	65.400	69.200	66.080	6,664,115
2025-02-25	65.900	67.600	65.500	65.500	62.547	1,373,170
2025-02-24	65.900	67.800	65.100	66.900	63.884	1,645,300
2025-02-21	65.200	67.900	64.500	66.800	63.788	3,035,659
2025-02-20	68.900	68.900	64.400	65.200	62.260	5,457,150
2025-02-19	66.800	71.400	65.300	68.300	65.221	10,365,969
2025-02-18	61.700	66.600	61.300	65.800	62.833	4,476,015
2025-02-17	64.600	65.200	60.500	61.400	58.632	3,629,500
2025-02-14	65.500	66.300	63.600	64.100	61.210	2,099,050
2025-02-13	67.800	68.900	64.400	64.500	61.592	4,345,420
2025-02-12	68.800	72.100	64.700	67.200	64.170	12,705,111
2025-02-11	59.300	65.700	58.200	65.700	62.738	6,433,137
2025-02-10	55.200	60.000	54.800	59.800	57.104	4,220,000
2025-02-07	55.200	55.800	54.500	54.600	52.138	559,689
2025-02-06	55.700	56.300	54.800	55.300	52.807	480,000

← NewerPage 7 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.