Xavi Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 54.300 | 55.600 | 53.800 | 55.300 | 52.807 | 896,300 |
| 2025-02-04 | 53.100 | 54.100 | 52.000 | 53.700 | 51.279 | 997,075 |
| 2025-02-03 | 50.200 | 54.100 | 49.900 | 53.000 | 50.611 | 1,333,070 |
| 2025-01-22 | 52.100 | 53.200 | 51.300 | 52.900 | 50.515 | 737,192 |
| 2025-01-21 | 51.300 | 52.300 | 50.800 | 51.600 | 49.274 | 513,020 |
| 2025-01-20 | 50.700 | 51.600 | 50.500 | 51.200 | 48.892 | 389,133 |
| 2025-01-17 | 51.600 | 51.800 | 50.600 | 50.600 | 48.319 | 537,050 |
| 2025-01-16 | 51.700 | 52.600 | 51.700 | 51.800 | 49.465 | 768,111 |
| 2025-01-15 | 51.900 | 52.300 | 50.500 | 50.800 | 48.510 | 990,035 |
| 2025-01-14 | 51.400 | 52.200 | 50.500 | 52.200 | 49.847 | 1,296,778 |
| 2025-01-13 | 54.100 | 54.200 | 50.200 | 50.700 | 48.414 | 1,882,050 |
| 2025-01-10 | 56.800 | 57.200 | 53.300 | 53.300 | 50.897 | 5,815,442 |
| 2025-01-09 | 60.800 | 62.600 | 59.100 | 59.200 | 56.531 | 1,758,078 |
| 2025-01-08 | 61.200 | 62.200 | 59.700 | 60.700 | 57.963 | 1,646,076 |
| 2025-01-07 | 64.500 | 66.500 | 62.000 | 62.200 | 59.396 | 3,052,075 |
| 2025-01-06 | 62.100 | 64.700 | 61.700 | 63.300 | 60.446 | 2,089,053 |
| 2025-01-03 | 63.100 | 64.000 | 60.700 | 60.800 | 58.059 | 1,605,105 |
| 2025-01-02 | 63.600 | 67.300 | 62.200 | 62.200 | 59.396 | 2,867,075 |
| 2024-12-31 | 63.000 | 64.600 | 61.900 | 63.300 | 60.446 | 1,737,236 |
| 2024-12-30 | 67.100 | 67.900 | 63.600 | 64.000 | 61.115 | 3,280,671 |
| 2024-12-27 | 66.900 | 68.500 | 65.300 | 66.600 | 63.597 | 3,345,112 |
| 2024-12-26 | 67.300 | 69.300 | 65.600 | 66.100 | 63.120 | 4,999,225 |
| 2024-12-25 | 63.700 | 68.300 | 63.700 | 65.600 | 62.642 | 4,367,433 |
| 2024-12-24 | 65.400 | 66.200 | 63.000 | 63.100 | 60.255 | 2,574,095 |
| 2024-12-23 | 63.500 | 68.300 | 63.500 | 64.900 | 61.974 | 5,512,553 |
| 2024-12-20 | 61.400 | 65.000 | 61.300 | 62.700 | 59.873 | 4,289,201 |
| 2024-12-19 | 58.100 | 63.400 | 57.300 | 62.000 | 59.205 | 5,555,120 |
| 2024-12-18 | 60.000 | 60.600 | 58.000 | 59.000 | 56.340 | 1,463,212 |
| 2024-12-17 | 59.600 | 62.400 | 58.400 | 60.400 | 57.677 | 2,294,421 |
| 2024-12-16 | 63.000 | 63.500 | 58.600 | 58.800 | 56.149 | 3,665,166 |
| 2024-12-13 | 68.000 | 68.100 | 61.100 | 62.700 | 59.873 | 6,878,890 |
| 2024-12-12 | 62.900 | 66.800 | 62.700 | 66.800 | 63.788 | 2,865,366 |
| 2024-12-11 | 63.600 | 64.300 | 60.300 | 60.800 | 58.059 | 3,525,523 |
| 2024-12-10 | 66.200 | 68.800 | 64.200 | 64.400 | 61.497 | 2,497,005 |
| 2024-12-09 | 69.000 | 69.900 | 66.000 | 66.000 | 63.024 | 2,347,301 |
| 2024-12-06 | 77.100 | 78.800 | 66.600 | 68.600 | 65.507 | 8,125,295 |
| 2024-12-05 | 73.500 | 74.400 | 71.500 | 72.800 | 69.518 | 2,025,426 |
| 2024-12-04 | 71.500 | 74.000 | 71.500 | 73.200 | 69.900 | 2,394,379 |
| 2024-12-03 | 74.100 | 74.500 | 71.100 | 71.500 | 68.276 | 3,042,567 |
| 2024-12-02 | 72.400 | 75.800 | 71.000 | 73.400 | 70.091 | 5,320,415 |
| 2024-11-29 | 71.700 | 73.000 | 70.000 | 72.100 | 68.849 | 4,426,190 |
| 2024-11-28 | 70.400 | 73.400 | 69.200 | 71.300 | 68.085 | 6,308,533 |
| 2024-11-27 | 80.200 | 81.200 | 71.800 | 71.800 | 68.563 | 6,896,843 |
| 2024-11-26 | 81.800 | 82.200 | 78.200 | 79.700 | 76.107 | 7,207,190 |
| 2024-11-25 | 79.000 | 81.600 | 75.100 | 81.200 | 77.539 | 7,772,622 |
| 2024-11-22 | 82.000 | 83.100 | 78.100 | 79.800 | 76.202 | 13,088,301 |
| 2024-11-21 | 83.200 | 86.000 | 81.000 | 81.000 | 77.348 | 7,440,406 |
| 2024-11-20 | 90.000 | 90.000 | 90.000 | 90.000 | 85.942 | 30,161,833 |
| 2024-11-19 | 92.400 | 100.00 | 86.500 | 100.00 | 95.491 | 11,135,404 |
| 2024-11-18 | 89.500 | 91.800 | 83.600 | 91.200 | 87.088 | 6,547,265 |
| 2024-11-15 | 88.000 | 91.500 | 82.000 | 90.000 | 85.942 | 8,980,258 |
| 2024-11-14 | 97.000 | 98.600 | 90.000 | 90.000 | 85.942 | 2,245,680 |
| 2024-11-13 | 96.500 | 100.50 | 95.000 | 100.00 | 95.491 | 2,362,883 |
| 2024-11-12 | 99.300 | 101.00 | 89.400 | 98.400 | 93.964 | 3,232,659 |
| 2024-11-11 | 91.900 | 98.900 | 91.900 | 98.900 | 94.441 | 2,274,437 |
| 2024-11-08 | 92.500 | 94.400 | 90.000 | 92.100 | 87.948 | 1,439,120 |
| 2024-11-07 | 90.900 | 92.800 | 90.000 | 92.100 | 87.948 | 1,859,292 |
| 2024-11-06 | 81.900 | 88.600 | 81.800 | 88.600 | 84.605 | 1,640,964 |
| 2024-11-05 | 81.500 | 83.200 | 80.600 | 80.600 | 76.966 | 1,283,975 |
| 2024-11-04 | 83.600 | 85.000 | 80.700 | 84.200 | 80.404 | 2,266,874 |
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.