Xander International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.750	32.300	28.700	32.300	32.300	13,786,000
2022-11-02	28.300	30.750	27.700	29.400	29.400	7,813,000
2022-11-01	27.950	28.650	27.300	28.300	28.300	2,436,000
2022-10-31	26.500	28.400	26.400	27.600	27.600	3,517,000
2022-10-28	27.350	27.450	25.950	25.950	25.950	1,416,000
2022-10-27	27.100	28.100	27.100	28.000	28.000	1,483,000
2022-10-26	27.700	27.800	26.550	27.300	27.300	1,165,000
2022-10-25	28.400	28.600	27.400	27.400	27.400	1,605,000
2022-10-24	28.100	28.850	28.050	28.850	28.850	1,800,000
2022-10-21	29.000	29.000	27.500	27.500	27.500	1,614,000
2022-10-20	28.900	29.450	28.300	29.000	29.000	1,310,000
2022-10-19	30.350	30.950	29.350	29.450	29.450	1,562,000
2022-10-18	31.000	31.000	29.900	30.000	30.000	1,542,000
2022-10-17	29.600	30.400	28.050	30.400	30.400	2,223,000
2022-10-14	30.450	31.000	29.750	30.350	30.350	3,447,000
2022-10-13	31.450	31.450	28.200	28.700	28.700	3,192,000
2022-10-12	30.750	31.300	29.600	30.750	30.750	3,927,000
2022-10-11	31.000	31.350	29.950	30.050	30.050	2,576,000
2022-10-07	34.250	34.550	33.000	33.000	33.000	2,289,000
2022-10-06	34.650	35.000	33.900	34.250	34.250	2,269,000
2022-10-05	35.300	36.500	34.100	34.100	34.100	5,691,000
2022-10-04	35.200	35.250	34.050	34.650	34.650	2,262,000
2022-10-03	33.550	34.400	33.200	33.850	33.850	1,741,000
2022-09-30	32.700	34.500	32.450	34.200	34.200	3,043,000
2022-09-29	34.550	35.500	33.700	34.100	34.100	3,837,000
2022-09-28	36.000	36.100	32.850	33.150	33.150	3,562,000
2022-09-27	36.600	36.700	34.600	36.300	36.300	4,047,000
2022-09-26	37.750	37.750	35.200	36.050	36.050	5,529,000
2022-09-23	40.000	40.400	37.550	37.700	37.700	3,621,000
2022-09-22	40.500	41.300	39.600	39.850	39.850	3,827,000
2022-09-21	41.300	41.350	40.500	40.500	40.500	2,540,000
2022-09-20	41.500	42.100	41.250	41.300	41.300	3,773,000
2022-09-19	41.100	42.250	40.150	41.200	41.200	4,160,000
2022-09-16	40.800	41.700	40.650	41.250	41.250	3,135,000
2022-09-15	42.450	43.200	41.150	41.250	41.250	4,809,000
2022-09-14	41.000	43.250	41.000	42.900	42.900	4,968,000
2022-09-13	43.700	44.000	42.400	42.850	42.850	7,595,000
2022-09-12	42.000	44.500	42.000	43.200	43.200	13,446,000
2022-09-08	41.500	41.950	41.000	41.050	41.050	3,415,000
2022-09-07	40.800	41.800	40.550	40.750	40.750	4,663,000
2022-09-06	43.900	44.850	40.600	41.300	41.300	7,922,000
2022-09-05	45.200	45.700	43.500	43.500	43.500	9,092,000
2022-09-02	44.400	47.300	43.950	45.200	45.200	23,415,000
2022-09-01	45.500	46.800	43.700	44.050	44.050	19,601,000
2022-08-31	41.850	46.400	41.800	45.500	45.500	19,698,000
2022-08-30	41.650	43.000	41.600	42.250	42.250	6,825,000
2022-08-29	41.600	42.050	41.000	41.050	41.050	5,559,000
2022-08-26	42.800	45.750	42.500	43.800	43.800	13,477,000
2022-08-25	42.500	42.900	42.050	42.250	42.250	4,082,000
2022-08-24	43.300	43.950	41.500	41.950	41.650	5,955,000
2022-08-23	43.600	44.400	42.550	42.550	42.246	5,310,000
2022-08-22	46.550	46.650	45.000	45.500	45.175	3,247,000
2022-08-19	48.100	48.700	45.900	45.950	45.621	23,798,000
2022-08-18	47.300	48.650	46.800	47.350	47.011	31,578,000
2022-08-17	45.300	48.600	45.250	46.900	46.565	24,911,000
2022-08-16	45.500	46.800	44.650	45.000	44.678	11,951,000
2022-08-15	46.100	46.300	43.650	46.300	45.969	19,115,000
2022-08-12	46.400	47.200	45.400	45.400	45.075	24,032,000
2022-08-11	47.550	49.250	46.100	46.100	45.770	48,073,000
2022-08-10	44.550	48.050	44.100	46.900	46.565	38,609,000

← NewerPage 17 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.