Xander International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26.200	28.450	26.200	28.450	28.450	4,626,000
2023-11-02	25.450	26.500	25.450	25.900	25.900	539,000
2023-11-01	25.750	25.750	25.150	25.150	25.150	176,000
2023-10-31	26.550	26.550	25.100	25.100	25.100	284,000
2023-10-30	26.100	26.850	26.100	26.250	26.250	185,000
2023-10-27	26.300	26.950	26.000	26.050	26.050	240,000
2023-10-26	26.200	26.500	25.900	26.150	26.150	152,000
2023-10-25	26.100	27.100	26.100	26.400	26.400	507,000
2023-10-24	25.450	26.100	25.350	26.000	26.000	196,000
2023-10-23	25.550	26.000	25.300	25.400	25.400	164,000
2023-10-20	25.950	25.950	25.500	25.700	25.700	214,000
2023-10-19	25.900	26.200	25.650	25.950	25.950	294,000
2023-10-18	27.000	27.600	25.800	25.800	25.800	700,000
2023-10-17	26.200	28.400	26.200	26.600	26.600	1,305,000
2023-10-16	26.050	26.400	26.050	26.050	26.050	95,000
2023-10-13	26.800	26.900	26.200	26.200	26.200	164,000
2023-10-12	25.600	26.950	25.600	26.650	26.650	304,000
2023-10-11	26.700	27.450	26.000	26.000	26.000	316,000
2023-10-06	26.900	27.100	26.450	26.600	26.600	218,000
2023-10-05	26.450	27.400	26.450	26.900	26.900	372,000
2023-10-04	26.700	27.000	26.200	26.350	26.350	384,000
2023-10-03	27.750	28.150	27.100	27.100	27.100	165,000
2023-10-02	27.800	28.200	27.700	27.750	27.750	257,000
2023-09-28	27.400	27.850	27.300	27.300	27.300	121,000
2023-09-27	27.500	27.700	27.200	27.250	27.250	310,000
2023-09-26	28.250	28.650	27.700	27.700	27.700	320,000
2023-09-25	29.100	29.200	28.550	28.550	28.550	677,000
2023-09-22	28.850	30.550	28.700	29.100	29.100	2,666,000
2023-09-21	28.000	30.000	28.000	29.000	29.000	2,929,000
2023-09-20	27.500	28.200	27.450	27.700	27.700	193,000
2023-09-19	28.250	28.300	27.550	27.550	27.550	220,000
2023-09-18	27.900	28.750	27.900	28.250	28.250	123,000
2023-09-15	28.950	29.100	28.300	28.400	28.400	490,000
2023-09-14	27.850	29.850	27.550	28.650	28.650	1,613,000
2023-09-13	27.700	28.050	27.350	27.350	27.350	235,000
2023-09-12	26.800	27.500	26.800	27.500	27.500	214,000
2023-09-11	28.300	28.400	27.050	27.050	27.050	301,000
2023-09-08	27.900	28.050	27.600	28.000	28.000	379,000
2023-09-07	28.300	28.850	28.100	28.400	28.400	769,000
2023-09-06	28.900	29.400	28.500	29.050	29.050	3,297,000
2023-09-05	26.200	28.600	26.000	28.600	28.600	2,082,000
2023-09-04	25.800	26.100	25.700	26.000	26.000	132,000
2023-09-01	25.950	26.000	25.700	25.800	25.800	127,000
2023-08-31	26.100	26.150	25.850	25.950	25.950	126,000
2023-08-30	25.750	26.400	25.750	26.000	26.000	275,000
2023-08-29	25.450	25.900	25.300	25.700	25.700	257,000
2023-08-28	26.350	26.350	25.450	25.450	25.450	277,000
2023-08-25	25.850	26.450	25.700	26.200	26.200	255,000
2023-08-24	26.900	26.900	26.050	26.100	26.100	297,000
2023-08-23	26.400	26.850	26.050	26.700	26.700	205,000
2023-08-22	26.800	27.050	26.350	26.400	26.400	163,000
2023-08-21	26.450	27.000	26.450	26.700	26.700	178,000
2023-08-18	27.100	27.450	26.150	26.350	26.350	373,000
2023-08-17	27.100	27.400	26.600	27.150	27.150	381,000
2023-08-16	26.000	27.200	26.000	27.200	27.200	539,000
2023-08-15	26.300	26.550	26.200	26.550	26.550	289,000
2023-08-14	27.000	27.000	25.500	25.850	25.850	736,000
2023-08-11	26.650	27.150	26.650	26.950	26.950	374,000
2023-08-10	28.350	28.350	26.550	26.550	26.550	812,000
2023-08-09	28.200	28.650	28.000	28.250	28.250	335,000

← NewerPage 13 of 21 · 1,221 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.