Xander International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40.200	40.700	39.400	39.800	39.800	5,290,000
2023-02-07	39.600	40.550	39.300	39.700	39.700	5,514,000
2023-02-06	38.800	40.800	38.250	40.450	40.450	13,163,000
2023-02-03	42.150	43.500	38.800	38.800	38.800	36,041,000
2023-02-02	40.750	41.900	40.500	41.900	41.900	4,910,000
2023-02-01	38.000	38.200	37.300	38.100	38.100	4,032,000
2023-01-31	36.850	38.300	36.650	37.500	37.500	5,468,000
2023-01-30	36.250	36.800	35.600	36.550	36.550	1,912,000
2023-01-17	35.650	35.700	35.250	35.250	35.250	1,247,000
2023-01-16	35.750	36.150	35.300	35.350	35.350	1,475,000
2023-01-13	37.200	37.250	35.700	35.750	35.750	2,946,000
2023-01-12	36.750	37.550	36.450	36.450	36.450	3,374,000
2023-01-11	36.900	37.000	36.250	36.450	36.450	1,790,000
2023-01-10	37.550	37.550	36.200	36.200	36.200	2,749,000
2023-01-09	38.300	38.700	37.000	37.000	37.000	4,287,000
2023-01-06	37.700	38.000	37.400	37.400	37.400	3,585,000
2023-01-05	38.050	38.750	37.000	37.700	37.700	11,194,000
2023-01-04	37.000	39.150	37.000	37.600	37.600	18,683,000
2023-01-03	36.500	38.000	36.050	36.500	36.500	15,052,000
2022-12-30	34.400	37.000	34.300	36.800	36.800	11,476,000
2022-12-29	34.800	34.800	33.600	33.650	33.650	2,610,000
2022-12-28	36.100	36.350	34.600	34.850	34.850	2,527,000
2022-12-27	36.400	36.850	36.050	36.050	36.050	3,915,000
2022-12-26	35.800	36.300	35.450	35.950	35.950	2,839,000
2022-12-23	35.300	36.200	35.050	35.350	35.350	2,132,000
2022-12-22	36.800	36.950	35.500	35.700	35.700	3,728,000
2022-12-21	36.000	36.350	34.450	36.000	36.000	5,015,000
2022-12-20	35.600	37.900	35.100	35.250	35.250	12,152,000
2022-12-19	36.650	36.800	35.150	35.200	35.200	2,601,000
2022-12-16	35.600	37.750	35.600	36.350	36.350	9,369,000
2022-12-15	37.000	37.150	36.350	36.450	36.450	2,680,000
2022-12-14	36.950	37.350	36.400	36.700	36.700	4,587,000
2022-12-13	37.300	38.300	36.500	36.550	36.550	8,755,000
2022-12-12	36.700	37.550	36.000	36.550	36.550	6,334,000
2022-12-09	36.700	38.050	36.350	36.650	36.650	11,307,000
2022-12-08	34.750	37.500	34.450	36.550	36.550	8,439,000
2022-12-07	37.000	37.050	34.450	34.450	34.450	5,450,000
2022-12-06	37.300	38.450	36.300	36.350	36.350	8,438,000
2022-12-05	38.250	39.500	36.800	37.350	37.350	15,047,000
2022-12-02	35.000	38.300	35.000	36.950	36.950	27,295,000
2022-12-01	36.200	38.300	36.050	38.300	38.300	8,850,000
2022-11-30	31.800	34.850	31.800	34.850	34.850	9,283,000
2022-11-29	31.350	31.800	30.300	31.700	31.700	1,988,000
2022-11-28	31.000	31.650	30.450	31.350	31.350	1,378,000
2022-11-25	32.550	32.700	31.300	31.300	31.300	2,112,000
2022-11-24	32.300	32.700	31.600	32.400	32.400	2,618,000
2022-11-23	32.950	33.100	31.850	31.900	31.900	1,976,000
2022-11-22	32.900	33.150	32.300	32.300	32.300	1,995,000
2022-11-21	33.350	34.400	32.550	32.700	32.700	4,259,000
2022-11-18	34.500	34.500	32.650	32.800	32.800	2,742,000
2022-11-17	33.300	34.600	33.300	34.050	34.050	5,140,000
2022-11-16	33.400	34.000	32.900	33.450	33.450	2,911,000
2022-11-15	33.450	34.100	32.900	33.500	33.500	3,393,000
2022-11-14	33.200	33.950	33.100	33.800	33.800	3,234,000
2022-11-11	34.850	35.200	32.900	33.200	33.200	4,652,000
2022-11-10	34.300	34.800	33.500	33.500	33.500	4,484,000
2022-11-09	34.050	35.800	34.000	34.350	34.350	7,156,000
2022-11-08	34.000	36.550	33.650	33.750	33.750	12,661,000
2022-11-07	34.350	34.800	33.150	33.250	33.250	8,768,000
2022-11-04	32.900	35.000	32.150	34.100	34.100	27,753,000

← NewerPage 16 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.