Xander International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	26.250	26.600	25.800	25.900	25.900	134,000
2024-01-25	26.150	26.500	26.150	26.250	26.250	160,000
2024-01-24	26.500	26.900	26.500	26.550	26.550	144,000
2024-01-23	26.700	26.750	26.400	26.400	26.400	118,000
2024-01-22	26.300	26.600	26.300	26.350	26.350	122,000
2024-01-19	26.200	26.400	26.050	26.050	26.050	158,000
2024-01-18	26.000	26.450	25.550	26.000	26.000	175,000
2024-01-17	26.250	26.500	25.850	25.950	25.950	230,000
2024-01-16	26.900	26.900	26.100	26.200	26.200	239,000
2024-01-15	26.500	26.950	26.500	26.900	26.900	180,007
2024-01-12	26.550	26.800	26.500	26.500	26.500	139,000
2024-01-11	26.650	27.000	26.450	26.550	26.550	423,000
2024-01-10	27.550	27.550	26.600	26.600	26.600	539,000
2024-01-09	28.100	28.400	27.200	27.350	27.350	1,054,000
2024-01-08	29.300	29.850	27.900	27.950	27.950	4,443,000
2024-01-05	27.050	27.750	27.050	27.650	27.650	296,000
2024-01-04	27.850	27.850	27.000	27.000	27.000	415,000
2024-01-03	27.700	27.900	27.550	27.600	27.600	149,000
2024-01-02	28.250	28.300	27.700	27.750	27.750	240,000
2023-12-29	28.050	28.250	27.800	27.850	27.850	212,000
2023-12-28	28.600	28.650	28.050	28.050	28.050	238,000
2023-12-27	28.650	29.250	28.350	28.500	28.500	447,000
2023-12-26	28.550	28.950	28.450	28.700	28.700	383,000
2023-12-25	28.400	29.500	28.400	28.550	28.550	1,328,000
2023-12-22	28.200	29.200	28.150	28.350	28.350	1,139,000
2023-12-21	27.800	28.450	27.650	27.850	27.850	299,000
2023-12-20	28.100	28.550	27.750	27.800	27.800	392,000
2023-12-19	28.100	28.150	27.600	27.700	27.700	238,000
2023-12-18	28.250	28.650	27.800	27.800	27.800	226,000
2023-12-15	29.250	29.550	28.000	28.150	28.150	1,049,000
2023-12-14	28.450	30.000	28.200	29.200	29.200	3,411,000
2023-12-13	27.500	28.050	27.500	28.000	28.000	255,000
2023-12-12	27.800	27.950	27.300	27.400	27.400	281,000
2023-12-11	28.500	28.550	27.750	27.850	27.850	263,000
2023-12-08	27.950	28.250	27.800	28.000	28.000	257,000
2023-12-07	28.050	28.500	27.600	27.600	27.600	309,000
2023-12-06	27.900	28.200	27.800	27.800	27.800	227,000
2023-12-05	28.300	28.500	27.750	27.850	27.850	261,000
2023-12-04	29.050	29.050	28.250	28.250	28.250	344,000
2023-12-01	28.700	28.900	28.500	28.750	28.750	169,000
2023-11-30	29.200	29.550	28.650	28.700	28.700	368,000
2023-11-29	29.050	29.400	28.900	28.900	28.900	278,000
2023-11-28	28.100	29.350	28.100	29.200	29.200	912,000
2023-11-27	28.850	28.850	28.050	28.050	28.050	371,000
2023-11-24	29.200	29.550	28.850	28.850	28.850	426,000
2023-11-23	30.100	30.100	29.000	29.000	29.000	645,000
2023-11-22	29.550	30.400	29.350	29.650	29.650	1,814,000
2023-11-21	29.750	29.850	29.300	29.650	29.650	599,000
2023-11-20	29.500	29.750	29.200	29.450	29.450	592,000
2023-11-17	29.300	29.800	28.850	29.300	29.300	2,121,000
2023-11-16	28.700	29.050	28.150	28.700	28.700	686,000
2023-11-15	28.950	29.300	28.600	28.600	28.600	869,000
2023-11-14	28.650	29.350	28.200	28.700	28.700	1,555,000
2023-11-13	28.800	30.150	28.650	28.650	28.650	3,998,000
2023-11-10	27.500	28.000	27.450	27.450	27.450	417,000
2023-11-09	28.450	28.600	27.500	27.500	27.500	762,000
2023-11-08	28.850	29.350	28.300	28.300	28.300	1,130,000
2023-11-07	28.950	29.450	28.550	28.750	28.750	1,625,000
2023-11-06	29.850	30.300	28.050	29.500	29.500	12,036,000
2023-11-03	26.200	28.450	26.200	28.450	28.450	4,626,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.