Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	78.000	83.500	78.000	82.600	78.876	2,450,121
2024-10-30	82.600	82.600	78.700	79.200	75.629	1,827,334
2024-10-29	79.700	81.800	79.000	80.600	76.966	2,760,366
2024-10-28	80.000	81.800	77.500	81.400	77.730	41,864,924
2024-10-25	74.200	77.600	73.000	77.600	74.101	15,462,251
2024-10-24	66.600	70.600	65.500	70.600	67.417	23,410,546
2024-10-23	58.400	64.200	57.400	64.200	61.306	9,557,767
2024-10-22	56.300	60.000	51.700	58.400	55.767	8,644,056
2024-10-21	50.000	54.900	50.000	54.900	52.425	2,727,419
2024-10-18	51.100	51.400	48.500	49.950	47.698	900,151
2024-10-17	51.000	51.200	49.100	50.900	48.605	1,214,030
2024-10-16	49.750	52.800	49.350	50.100	47.841	2,732,120
2024-10-15	48.750	53.500	48.200	50.400	48.128	7,963,200
2024-10-14	44.650	48.750	44.650	48.750	46.552	2,271,000
2024-10-11	51.900	51.900	43.900	44.350	42.350	7,403,185
2024-10-09	45.000	47.200	43.600	47.200	45.072	2,407,007
2024-10-08	42.500	42.950	41.050	42.950	41.014	161,000
2024-10-07	40.500	42.900	40.500	42.500	40.584	403,000
2024-10-04	40.800	40.800	40.000	40.500	38.674	131,000
2024-10-01	40.500	40.900	40.000	40.600	38.770	84,000
2024-09-30	39.700	40.350	39.600	40.350	38.531	33,000
2024-09-27	40.000	40.800	39.950	40.000	38.197	88,000
2024-09-26	40.700	40.700	39.300	40.000	38.197	238,000
2024-09-25	40.850	41.400	40.150	40.450	38.626	161,000
2024-09-24	42.150	42.250	40.400	40.400	38.579	245,200
2024-09-23	43.450	43.450	41.800	42.100	40.202	103,020
2024-09-20	42.200	42.950	41.050	42.450	40.536	154,400
2024-09-19	41.900	42.300	41.250	42.200	40.297	159,288
2024-09-18	42.850	43.800	41.450	41.450	39.581	162,000
2024-09-16	42.150	45.800	41.850	42.350	40.441	924,050
2024-09-13	41.000	42.000	40.850	41.800	39.915	280,070
2024-09-12	40.250	41.300	39.950	41.000	39.152	420,108
2024-09-11	38.700	41.200	38.700	39.200	37.433	458,257
2024-09-10	41.600	41.600	38.650	38.650	36.907	471,070
2024-09-09	42.400	44.100	40.350	41.000	39.152	783,000
2024-09-06	42.450	42.450	41.050	41.150	39.295	210,030
2024-09-05	41.650	43.000	41.350	41.550	39.677	278,030
2024-09-04	40.450	42.950	39.500	41.000	39.152	588,416
2024-09-03	41.250	43.200	40.850	42.100	40.202	872,070
2024-09-02	40.550	41.650	40.000	41.200	39.343	419,000
2024-08-30	41.000	41.000	39.950	40.550	38.722	260,100
2024-08-29	39.600	40.900	39.500	40.800	38.961	459,160
2024-08-28	39.150	42.350	38.750	39.300	37.528	1,748,065
2024-08-27	37.300	38.800	37.300	38.500	36.764	268,000
2024-08-26	38.000	38.550	37.300	37.300	35.618	173,000
2024-08-23	38.000	38.250	37.100	38.000	36.287	170,070
2024-08-22	39.500	39.500	37.700	38.400	36.669	271,080
2024-08-21	38.350	39.750	38.150	39.200	37.433	382,366
2024-08-20	38.000	40.250	37.300	38.750	37.003	1,190,064
2024-08-19	36.000	39.350	35.800	38.050	36.335	1,755,414
2024-08-16	34.900	37.150	34.900	35.800	34.186	1,130,167
2024-08-15	31.600	34.150	31.600	34.150	32.610	366,000
2024-08-14	31.000	31.800	30.950	31.050	29.650	51,000
2024-08-13	31.450	31.900	31.000	31.000	29.602	32,058
2024-08-12	31.600	32.000	31.400	31.450	30.032	59,000
2024-08-09	31.600	32.050	31.600	31.600	30.175	85,002
2024-08-08	30.350	31.500	30.350	31.450	30.032	28,095
2024-08-07	30.250	32.000	30.250	31.400	29.984	62,000
2024-08-06	30.750	31.100	29.500	30.200	28.838	139,100
2024-08-05	33.200	33.200	30.600	30.600	29.220	162,000

← NewerPage 9 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.