Xander International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 23.100 | 23.250 | 23.050 | 23.250 | 23.250 | 160,000 |
| 2024-05-03 | 23.300 | 23.300 | 22.900 | 22.900 | 22.900 | 83,000 |
| 2024-05-02 | 22.950 | 23.200 | 22.800 | 23.000 | 23.000 | 93,000 |
| 2024-04-30 | 22.950 | 23.100 | 22.800 | 22.950 | 22.950 | 153,000 |
| 2024-04-29 | 22.550 | 22.950 | 22.550 | 22.900 | 22.900 | 204,000 |
| 2024-04-26 | 22.500 | 22.750 | 22.450 | 22.500 | 22.500 | 105,000 |
| 2024-04-25 | 22.500 | 22.650 | 22.300 | 22.500 | 22.500 | 153,000 |
| 2024-04-24 | 22.400 | 22.800 | 22.350 | 22.700 | 22.700 | 213,000 |
| 2024-04-23 | 21.850 | 22.400 | 21.850 | 22.350 | 22.350 | 212,000 |
| 2024-04-22 | 21.800 | 22.400 | 21.750 | 21.750 | 21.750 | 230,000 |
| 2024-04-19 | 23.200 | 23.200 | 21.600 | 21.800 | 21.800 | 468,000 |
| 2024-04-18 | 23.100 | 23.400 | 23.100 | 23.300 | 23.300 | 111,000 |
| 2024-04-17 | 22.850 | 23.300 | 22.850 | 23.250 | 23.250 | 119,000 |
| 2024-04-16 | 23.900 | 23.900 | 22.750 | 22.850 | 22.850 | 372,000 |
| 2024-04-15 | 24.400 | 24.550 | 24.000 | 24.000 | 24.000 | 178,000 |
| 2024-04-12 | 23.750 | 25.000 | 23.750 | 24.500 | 24.500 | 604,000 |
| 2024-04-11 | 24.100 | 24.100 | 23.700 | 23.750 | 23.750 | 184,000 |
| 2024-04-10 | 24.000 | 24.350 | 24.000 | 24.100 | 24.100 | 183,000 |
| 2024-04-09 | 24.000 | 24.300 | 23.950 | 24.000 | 24.000 | 199,000 |
| 2024-04-08 | 23.750 | 24.350 | 23.750 | 24.100 | 24.100 | 249,000 |
| 2024-04-03 | 23.800 | 24.000 | 23.650 | 23.850 | 23.850 | 69,000 |
| 2024-04-02 | 24.250 | 24.250 | 23.750 | 24.000 | 24.000 | 127,000 |
| 2024-04-01 | 23.650 | 24.300 | 23.600 | 23.950 | 23.950 | 147,000 |
| 2024-03-29 | 24.100 | 24.200 | 23.850 | 23.900 | 23.900 | 63,000 |
| 2024-03-28 | 24.100 | 24.400 | 24.000 | 24.100 | 24.100 | 135,000 |
| 2024-03-27 | 24.200 | 24.400 | 23.950 | 24.150 | 24.150 | 209,000 |
| 2024-03-26 | 25.000 | 25.000 | 24.150 | 24.200 | 24.200 | 304,000 |
| 2024-03-25 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
| 2024-03-22 | 24.300 | 24.300 | 23.850 | 24.050 | 24.050 | 156,000 |
| 2024-03-21 | 24.250 | 24.450 | 23.900 | 24.050 | 24.050 | 204,000 |
| 2024-03-20 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-03-19 | 23.600 | 24.350 | 23.450 | 24.000 | 24.000 | 420,000 |
| 2024-03-18 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2024-03-15 | 24.400 | 24.400 | 23.700 | 23.800 | 23.800 | 188,000 |
| 2024-03-14 | 24.100 | 24.100 | 23.500 | 23.650 | 23.650 | 345,000 |
| 2024-03-13 | 24.650 | 24.900 | 24.000 | 24.050 | 24.050 | 534,000 |
| 2024-03-12 | 24.850 | 25.300 | 24.850 | 24.900 | 24.900 | 238,000 |
| 2024-03-11 | 24.750 | 25.100 | 24.700 | 25.100 | 25.100 | 176,000 |
| 2024-03-08 | 26.150 | 26.150 | 24.500 | 24.850 | 24.850 | 674,000 |
| 2024-03-07 | 25.100 | 26.000 | 24.800 | 24.850 | 24.850 | 985,000 |
| 2024-03-06 | 25.000 | 25.250 | 24.850 | 24.850 | 24.850 | 351,000 |
| 2024-03-05 | 25.250 | 25.500 | 25.050 | 25.150 | 25.150 | 362,000 |
| 2024-03-04 | 25.450 | 25.550 | 25.200 | 25.250 | 25.250 | 291,000 |
| 2024-03-01 | 25.650 | 26.000 | 25.400 | 25.450 | 25.450 | 224,000 |
| 2024-02-29 | 25.750 | 26.050 | 25.400 | 25.750 | 25.750 | 597,000 |
| 2024-02-27 | 26.400 | 26.800 | 25.650 | 25.650 | 25.650 | 432,000 |
| 2024-02-26 | 26.150 | 26.300 | 26.050 | 26.150 | 26.150 | 187,000 |
| 2024-02-23 | 26.000 | 26.550 | 26.000 | 26.050 | 26.050 | 318,000 |
| 2024-02-22 | 26.200 | 26.300 | 25.800 | 25.850 | 25.850 | 340,000 |
| 2024-02-21 | 26.150 | 26.450 | 26.100 | 26.100 | 26.100 | 204,000 |
| 2024-02-20 | 26.250 | 26.300 | 25.800 | 26.150 | 26.150 | 190,000 |
| 2024-02-19 | 26.600 | 26.600 | 26.000 | 26.100 | 26.100 | 241,000 |
| 2024-02-16 | 25.150 | 26.400 | 25.150 | 26.050 | 26.050 | 455,000 |
| 2024-02-15 | 25.250 | 25.650 | 25.100 | 25.100 | 25.100 | 239,000 |
| 2024-02-05 | 25.450 | 25.500 | 25.200 | 25.200 | 25.200 | 250,000 |
| 2024-02-02 | 26.000 | 26.400 | 25.350 | 25.350 | 25.350 | 448,000 |
| 2024-02-01 | 26.150 | 26.350 | 25.700 | 25.700 | 25.700 | 278,000 |
| 2024-01-31 | 25.900 | 26.400 | 25.900 | 25.950 | 25.950 | 129,000 |
| 2024-01-30 | 26.050 | 26.500 | 26.050 | 26.100 | 26.100 | 177,000 |
| 2024-01-29 | 25.950 | 26.450 | 25.950 | 25.950 | 25.950 | 63,000 |
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.