Xander International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	32.050	33.100	31.250	31.650	31.650	1,076,000
2023-05-10	31.600	32.400	31.000	32.350	32.350	645,000
2023-05-09	32.300	32.500	31.200	31.300	31.300	477,000
2023-05-08	32.450	32.950	32.300	32.300	32.300	223,000
2023-05-05	32.350	32.800	32.300	32.300	32.300	257,000
2023-05-04	32.500	33.050	32.300	32.350	32.350	384,000
2023-05-03	33.600	33.600	32.650	32.700	32.700	438,000
2023-05-02	33.100	33.950	33.100	33.800	33.800	467,000
2023-04-28	33.200	34.050	33.200	33.300	33.300	882,000
2023-04-27	33.000	33.300	31.900	32.500	32.500	982,000
2023-04-26	31.200	32.450	31.200	32.450	32.450	741,000
2023-04-25	33.750	33.750	31.800	31.950	31.950	929,000
2023-04-24	33.150	33.550	32.900	33.300	33.300	615,000
2023-04-21	34.100	34.400	32.600	32.950	32.950	1,411,000
2023-04-20	35.300	35.300	34.000	34.000	34.000	1,211,000
2023-04-19	35.700	35.700	35.150	35.200	35.200	656,000
2023-04-18	36.500	36.600	35.500	35.600	35.600	858,000
2023-04-17	36.350	36.550	36.100	36.300	36.300	349,000
2023-04-14	36.600	37.000	36.100	36.100	36.100	787,000
2023-04-13	37.400	37.500	36.600	36.600	36.600	695,000
2023-04-12	37.700	37.800	37.400	37.400	37.400	580,000
2023-04-11	38.300	38.450	37.350	37.350	37.350	975,000
2023-04-10	37.950	38.000	37.400	38.000	38.000	1,190,000
2023-04-07	37.950	38.100	37.200	37.350	37.350	1,397,000
2023-04-06	36.800	37.300	36.100	37.250	37.250	898,000
2023-03-31	36.600	37.050	36.600	36.800	36.800	894,000
2023-03-30	35.800	36.950	35.500	36.850	36.850	1,312,000
2023-03-29	35.600	35.800	35.050	35.500	35.500	925,000
2023-03-28	36.700	36.800	35.300	35.350	35.350	1,551,000
2023-03-27	37.200	37.450	36.650	36.650	36.650	1,085,000
2023-03-24	37.000	37.500	36.550	36.600	36.600	1,293,000
2023-03-23	36.600	37.050	36.600	36.750	36.750	774,000
2023-03-22	37.700	37.700	37.150	37.150	37.150	922,000
2023-03-21	37.600	37.700	37.100	37.100	37.100	835,000
2023-03-20	36.400	37.100	36.300	37.100	37.100	846,000
2023-03-17	36.600	36.850	36.350	36.450	36.450	922,000
2023-03-16	37.300	37.550	35.850	36.000	36.000	1,696,000
2023-03-15	38.600	38.750	37.600	37.600	37.600	1,979,000
2023-03-14	37.750	38.400	37.300	37.750	37.750	1,664,000
2023-03-13	38.350	38.400	37.100	37.850	37.850	2,121,000
2023-03-10	39.000	39.000	37.950	38.700	38.700	3,375,000
2023-03-09	38.450	41.550	38.400	39.100	39.100	11,283,000
2023-03-08	38.450	38.650	38.100	38.200	38.200	1,542,000
2023-03-07	39.000	39.150	38.550	38.650	38.650	1,375,000
2023-03-06	38.800	39.300	38.500	39.000	39.000	2,270,000
2023-03-03	39.350	39.450	38.050	38.350	38.350	2,586,000
2023-03-02	39.700	39.850	38.500	38.850	38.850	2,513,000
2023-03-01	39.700	40.600	39.650	39.700	39.700	4,291,000
2023-02-24	39.800	40.550	39.400	39.600	39.600	6,646,000
2023-02-23	39.100	40.900	38.850	39.600	39.600	9,741,000
2023-02-22	38.950	39.350	38.350	38.650	38.650	3,358,000
2023-02-21	40.300	41.600	39.650	39.900	39.900	12,031,000
2023-02-20	39.150	40.050	39.050	39.800	39.800	3,344,000
2023-02-17	38.800	39.350	38.550	38.850	38.850	1,750,000
2023-02-16	38.750	39.500	38.750	39.100	39.100	2,689,000
2023-02-15	38.550	38.700	37.600	38.550	38.550	2,598,000
2023-02-14	39.100	39.350	38.550	38.550	38.550	1,649,000
2023-02-13	38.900	39.450	38.350	38.650	38.650	2,314,000
2023-02-10	40.500	40.700	38.500	38.600	38.600	3,723,000
2023-02-09	40.300	41.300	39.850	40.050	40.050	7,431,000

← NewerPage 15 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.