Xander International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.000	29.150	28.000	28.200	28.200	407,000
2023-08-07	28.350	29.250	28.050	28.850	28.850	471,000
2023-08-04	28.450	28.600	27.950	28.350	28.350	296,000
2023-08-02	29.700	29.700	28.250	28.450	28.450	531,000
2023-08-01	29.750	30.150	29.450	29.500	29.500	488,000
2023-07-31	30.500	30.950	29.500	29.800	29.800	1,302,000
2023-07-28	31.000	31.100	30.500	30.500	30.500	643,000
2023-07-27	30.750	31.250	30.600	30.850	30.850	700,000
2023-07-26	30.800	31.100	30.500	30.500	30.500	573,000
2023-07-25	30.750	31.200	30.500	30.800	30.800	685,000
2023-07-24	31.500	31.750	30.600	30.850	30.850	696,000
2023-07-21	31.200	32.450	30.750	31.350	31.350	1,091,000
2023-07-20	31.150	31.750	31.150	31.350	31.350	510,000
2023-07-19	32.100	32.650	31.050	31.100	31.100	767,000
2023-07-18	33.300	34.050	31.600	32.100	32.100	1,706,000
2023-07-17	33.600	34.100	33.100	33.250	33.250	2,380,000
2023-07-14	34.000	34.500	33.350	34.200	34.200	3,876,000
2023-07-13	34.100	35.200	33.000	33.250	33.250	7,962,000
2023-07-12	32.000	35.200	32.000	33.750	33.750	10,262,000
2023-07-11	32.400	33.500	32.000	32.000	32.000	4,302,000
2023-07-10	31.050	31.550	31.000	31.300	31.300	411,000
2023-07-07	31.500	31.950	31.250	31.600	31.600	651,000
2023-07-06	31.150	33.200	31.150	32.100	32.100	2,422,000
2023-07-05	32.200	32.200	31.200	31.200	31.200	365,000
2023-07-04	31.250	31.400	30.850	30.950	30.950	325,000
2023-07-03	31.100	31.550	31.100	31.200	31.200	393,000
2023-06-30	31.300	31.600	31.000	31.200	31.200	199,000
2023-06-29	31.150	32.050	31.000	31.200	31.200	384,000
2023-06-28	31.200	31.200	30.600	31.000	31.000	303,000
2023-06-27	31.200	31.700	30.850	30.850	30.850	538,000
2023-06-26	32.000	32.000	31.100	31.300	31.300	333,000
2023-06-21	31.800	31.950	31.550	31.700	31.700	426,000
2023-06-20	32.300	32.300	31.800	31.800	31.800	323,000
2023-06-19	32.450	32.450	31.800	31.800	31.800	565,000
2023-06-16	32.100	32.600	32.000	32.250	32.250	673,000
2023-06-15	32.300	32.400	31.950	32.050	32.050	506,000
2023-06-14	32.150	32.450	31.950	32.000	32.000	650,000
2023-06-13	32.450	32.800	32.200	32.200	32.200	597,000
2023-06-12	32.650	32.900	32.200	32.200	32.200	586,000
2023-06-09	33.150	33.600	32.850	32.900	32.900	830,000
2023-06-08	33.950	34.000	32.750	32.750	32.750	922,000
2023-06-07	34.000	34.300	33.750	33.800	33.800	660,000
2023-06-06	35.050	35.500	33.700	33.750	33.750	2,130,000
2023-06-05	35.100	36.450	35.050	35.200	35.200	5,115,000
2023-06-02	34.450	35.100	33.900	34.250	34.250	1,743,000
2023-06-01	34.150	34.450	33.800	34.300	34.300	696,000
2023-05-31	34.200	34.550	33.700	33.700	33.700	686,000
2023-05-30	34.900	35.150	34.000	34.100	34.100	1,286,000
2023-05-29	33.600	35.900	33.600	34.850	34.850	4,590,000
2023-05-26	34.300	34.500	32.900	33.450	33.450	1,310,000
2023-05-25	33.750	34.900	33.700	33.850	33.850	2,279,000
2023-05-24	33.850	34.300	33.550	33.700	33.700	568,000
2023-05-23	33.800	34.400	33.600	33.850	33.850	1,076,000
2023-05-22	32.750	33.800	32.750	33.600	33.600	740,000
2023-05-19	33.500	33.600	32.700	32.750	32.750	806,000
2023-05-18	32.900	34.550	32.550	33.000	33.000	2,633,000
2023-05-17	32.000	32.450	31.850	32.350	32.350	646,000
2023-05-16	32.100	32.250	31.550	31.550	31.550	582,000
2023-05-15	31.900	32.100	31.550	31.650	31.650	273,000
2023-05-12	31.100	32.250	31.100	32.200	32.200	399,000

← NewerPage 14 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.