Xander International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 23.850 | 24.000 | 23.700 | 24.000 | 24.000 | 200,000 |
| 2024-07-31 | 23.200 | 23.700 | 22.750 | 23.550 | 23.550 | 210,000 |
| 2024-07-30 | 22.750 | 23.200 | 22.500 | 23.050 | 23.050 | 189,000 |
| 2024-07-29 | 23.500 | 23.600 | 22.700 | 22.750 | 22.750 | 227,000 |
| 2024-07-26 | 23.300 | 23.600 | 23.050 | 23.300 | 23.300 | 223,000 |
| 2024-07-23 | 23.850 | 24.300 | 23.800 | 23.800 | 23.800 | 232,000 |
| 2024-07-22 | 24.600 | 24.800 | 23.700 | 23.850 | 23.850 | 364,000 |
| 2024-07-19 | 25.600 | 25.650 | 24.800 | 24.800 | 24.800 | 334,000 |
| 2024-07-18 | 26.500 | 26.500 | 25.700 | 25.750 | 25.750 | 315,000 |
| 2024-07-17 | 27.100 | 27.200 | 26.350 | 26.400 | 26.400 | 529,000 |
| 2024-07-16 | 25.700 | 27.950 | 25.700 | 26.700 | 26.700 | 1,713,000 |
| 2024-07-15 | 26.200 | 26.300 | 25.300 | 25.700 | 25.700 | 529,000 |
| 2024-07-12 | 26.200 | 26.900 | 26.000 | 26.150 | 26.150 | 1,039,000 |
| 2024-07-11 | 26.750 | 27.400 | 25.950 | 26.300 | 26.300 | 3,125,000 |
| 2024-07-10 | 24.250 | 26.600 | 24.250 | 26.600 | 26.600 | 1,839,000 |
| 2024-07-09 | 24.800 | 24.800 | 24.100 | 24.200 | 24.200 | 118,000 |
| 2024-07-08 | 24.600 | 25.000 | 24.350 | 24.650 | 24.650 | 278,000 |
| 2024-07-05 | 24.150 | 24.850 | 24.000 | 24.350 | 24.350 | 298,000 |
| 2024-07-04 | 24.100 | 24.200 | 23.850 | 23.900 | 23.900 | 123,000 |
| 2024-07-03 | 24.000 | 24.150 | 23.900 | 24.000 | 24.000 | 161,000 |
| 2024-07-02 | 24.000 | 24.050 | 23.850 | 23.850 | 23.850 | 94,000 |
| 2024-07-01 | 24.400 | 24.400 | 24.050 | 24.050 | 24.050 | 128,000 |
| 2024-06-28 | 24.400 | 24.600 | 24.150 | 24.400 | 24.400 | 144,000 |
| 2024-06-27 | 24.400 | 24.600 | 24.200 | 24.400 | 24.400 | 93,000 |
| 2024-06-26 | 24.750 | 24.850 | 24.400 | 24.400 | 24.400 | 134,000 |
| 2024-06-25 | 24.800 | 25.100 | 24.500 | 24.750 | 24.750 | 118,000 |
| 2024-06-24 | 25.600 | 25.600 | 24.800 | 24.800 | 24.800 | 305,000 |
| 2024-06-21 | 25.350 | 26.200 | 25.350 | 25.500 | 25.500 | 584,000 |
| 2024-06-20 | 24.400 | 26.150 | 24.400 | 25.200 | 25.200 | 1,323,000 |
| 2024-06-19 | 24.500 | 24.850 | 24.300 | 24.400 | 24.400 | 158,000 |
| 2024-06-18 | 25.400 | 25.450 | 24.600 | 24.650 | 24.650 | 241,000 |
| 2024-06-17 | 24.500 | 25.500 | 24.500 | 24.950 | 24.950 | 336,000 |
| 2024-06-14 | 24.700 | 25.100 | 24.450 | 24.600 | 24.600 | 199,000 |
| 2024-06-13 | 24.950 | 25.000 | 24.400 | 24.700 | 24.700 | 161,000 |
| 2024-06-12 | 24.800 | 25.000 | 24.650 | 24.950 | 24.950 | 408,000 |
| 2024-06-11 | 24.500 | 24.900 | 24.150 | 24.250 | 24.250 | 263,000 |
| 2024-06-07 | 23.600 | 25.250 | 23.600 | 24.450 | 24.450 | 1,007,000 |
| 2024-06-06 | 24.000 | 24.100 | 23.550 | 23.550 | 23.550 | 110,000 |
| 2024-06-05 | 23.900 | 24.100 | 23.800 | 23.950 | 23.950 | 97,000 |
| 2024-06-04 | 24.500 | 24.750 | 24.200 | 24.250 | 24.250 | 100,000 |
| 2024-06-03 | 25.000 | 25.000 | 24.500 | 24.500 | 24.500 | 140,000 |
| 2024-05-31 | 24.400 | 24.700 | 24.400 | 24.500 | 24.500 | 124,000 |
| 2024-05-30 | 24.600 | 24.600 | 24.250 | 24.300 | 24.300 | 95,000 |
| 2024-05-29 | 24.600 | 24.750 | 24.350 | 24.400 | 24.400 | 175,000 |
| 2024-05-28 | 24.250 | 24.550 | 24.200 | 24.550 | 24.550 | 202,000 |
| 2024-05-27 | 24.000 | 24.300 | 23.800 | 24.200 | 24.200 | 178,000 |
| 2024-05-24 | 23.300 | 24.050 | 23.300 | 24.000 | 24.000 | 157,000 |
| 2024-05-23 | 24.350 | 24.400 | 23.550 | 23.550 | 23.550 | 197,000 |
| 2024-05-22 | 24.000 | 24.350 | 23.800 | 24.350 | 24.350 | 198,000 |
| 2024-05-21 | 24.150 | 24.150 | 23.700 | 23.800 | 23.800 | 90,000 |
| 2024-05-20 | 24.400 | 24.500 | 23.700 | 23.700 | 23.700 | 212,000 |
| 2024-05-17 | 23.500 | 24.550 | 23.500 | 24.100 | 24.100 | 453,000 |
| 2024-05-16 | 23.550 | 23.600 | 23.300 | 23.450 | 23.450 | 116,000 |
| 2024-05-15 | 23.600 | 23.650 | 23.350 | 23.400 | 23.400 | 98,000 |
| 2024-05-14 | 23.200 | 23.550 | 23.200 | 23.550 | 23.550 | 150,000 |
| 2024-05-13 | 23.150 | 23.150 | 22.950 | 23.150 | 23.150 | 80,000 |
| 2024-05-10 | 23.250 | 23.250 | 22.800 | 22.850 | 22.850 | 127,000 |
| 2024-05-09 | 23.100 | 23.350 | 23.050 | 23.050 | 23.050 | 97,000 |
| 2024-05-08 | 23.050 | 23.650 | 23.000 | 23.400 | 23.400 | 217,000 |
| 2024-05-07 | 23.050 | 23.250 | 22.850 | 22.950 | 22.950 | 103,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-25 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.