Xander International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 44.100 | 44.900 | 43.000 | 43.700 | 43.388 | 16,296,000 |
| 2022-08-08 | 43.550 | 44.500 | 42.000 | 43.450 | 43.139 | 15,415,000 |
| 2022-08-05 | 43.900 | 45.250 | 43.150 | 44.900 | 44.579 | 21,374,000 |
| 2022-08-04 | 46.600 | 46.900 | 41.650 | 42.850 | 42.544 | 33,995,000 |
| 2022-08-03 | 45.450 | 48.700 | 44.100 | 45.650 | 45.324 | 32,603,000 |
| 2022-08-02 | 45.200 | 46.250 | 44.550 | 44.700 | 44.380 | 17,443,000 |
| 2022-08-01 | 44.100 | 46.500 | 44.050 | 45.950 | 45.621 | 36,981,000 |
| 2022-07-29 | 45.000 | 46.150 | 43.400 | 43.700 | 43.388 | 60,286,000 |
| 2022-07-28 | 41.150 | 44.600 | 41.000 | 44.600 | 44.281 | 17,866,000 |
| 2022-07-27 | 39.050 | 40.550 | 38.050 | 40.550 | 40.260 | 13,503,000 |
| 2022-07-26 | 39.900 | 40.850 | 38.850 | 39.300 | 39.019 | 16,362,000 |
| 2022-07-25 | 38.400 | 40.350 | 38.400 | 40.250 | 39.962 | 19,177,000 |
| 2022-07-22 | 40.150 | 42.800 | 39.200 | 39.200 | 38.920 | 42,621,000 |
| 2022-07-21 | 38.300 | 41.200 | 38.250 | 40.200 | 39.913 | 48,160,000 |
| 2022-07-20 | 39.100 | 39.850 | 37.800 | 37.800 | 37.530 | 21,571,000 |
| 2022-07-19 | 38.800 | 39.600 | 37.050 | 38.250 | 37.977 | 19,737,000 |
| 2022-07-18 | 38.600 | 42.000 | 38.400 | 38.950 | 38.672 | 34,137,000 |
| 2022-07-15 | 37.900 | 40.350 | 37.550 | 38.600 | 38.324 | 35,845,000 |
| 2022-07-14 | 40.550 | 40.700 | 38.050 | 38.500 | 38.225 | 67,689,000 |
| 2022-07-13 | 37.500 | 39.350 | 37.200 | 39.350 | 39.069 | 17,184,000 |
| 2022-07-12 | 34.800 | 38.500 | 34.050 | 35.800 | 35.544 | 43,087,000 |
| 2022-07-11 | 36.800 | 37.500 | 35.200 | 35.200 | 34.948 | 19,393,000 |
| 2022-07-08 | 38.000 | 39.200 | 36.700 | 37.500 | 37.232 | 59,385,000 |
| 2022-07-07 | 36.000 | 36.850 | 33.900 | 36.850 | 36.587 | 36,643,000 |
| 2022-07-06 | 36.000 | 36.550 | 31.350 | 33.500 | 33.260 | 61,223,000 |
| 2022-07-05 | 31.550 | 33.250 | 31.550 | 33.250 | 33.012 | 10,176,000 |
| 2022-07-04 | 27.900 | 30.250 | 27.800 | 30.250 | 30.034 | 26,149,000 |
| 2022-07-01 | 27.500 | 29.300 | 27.100 | 27.500 | 27.303 | 21,558,000 |
| 2022-06-30 | 27.650 | 28.300 | 26.500 | 26.650 | 26.459 | 7,906,000 |
| 2022-06-29 | 28.900 | 29.200 | 26.250 | 27.700 | 27.502 | 10,301,000 |
| 2022-06-28 | 29.000 | 30.450 | 28.000 | 28.700 | 28.495 | 23,497,000 |
| 2022-06-27 | 26.450 | 28.100 | 26.450 | 28.100 | 27.899 | 7,834,000 |
| 2022-06-24 | 23.950 | 25.550 | 23.700 | 25.550 | 25.367 | 3,628,000 |
| 2022-06-23 | 25.000 | 25.150 | 22.700 | 23.250 | 23.084 | 5,854,000 |
| 2022-06-22 | 24.000 | 25.150 | 23.250 | 25.150 | 24.970 | 8,314,000 |
| 2022-06-21 | 21.450 | 22.900 | 21.300 | 22.900 | 22.736 | 1,697,000 |
| 2022-06-20 | 23.150 | 23.250 | 20.750 | 20.850 | 20.701 | 946,000 |
| 2022-06-17 | 23.200 | 23.300 | 22.500 | 23.050 | 22.885 | 729,000 |
| 2022-06-16 | 25.700 | 26.300 | 23.550 | 23.550 | 23.382 | 786,000 |
| 2022-06-15 | 25.650 | 26.150 | 25.200 | 25.300 | 25.119 | 452,000 |
| 2022-06-14 | 25.600 | 25.900 | 25.200 | 25.450 | 25.268 | 594,000 |
| 2022-06-13 | 25.900 | 26.700 | 25.650 | 25.800 | 25.616 | 585,000 |
| 2022-06-10 | 26.050 | 26.200 | 25.850 | 26.200 | 26.013 | 392,000 |
| 2022-06-09 | 26.550 | 26.550 | 26.200 | 26.400 | 26.211 | 207,000 |
| 2022-06-08 | 27.100 | 27.750 | 26.550 | 26.550 | 26.360 | 1,031,000 |
| 2022-06-07 | 26.100 | 26.600 | 25.850 | 26.450 | 26.261 | 1,156,000 |
| 2022-06-06 | 26.450 | 26.500 | 26.100 | 26.100 | 25.913 | 267,000 |
| 2022-06-02 | 26.400 | 27.350 | 26.400 | 26.400 | 26.211 | 850,000 |
| 2022-06-01 | 26.900 | 26.900 | 26.450 | 26.600 | 26.410 | 411,000 |
| 2022-05-31 | 26.200 | 27.000 | 26.100 | 26.750 | 26.559 | 625,000 |
| 2022-05-30 | 26.500 | 26.600 | 26.250 | 26.350 | 26.162 | 338,000 |
| 2022-05-27 | 26.000 | 27.100 | 25.850 | 26.000 | 25.814 | 1,397,000 |
| 2022-05-26 | 26.700 | 26.750 | 25.350 | 25.350 | 25.169 | 910,000 |
| 2022-05-25 | 25.600 | 26.300 | 25.400 | 26.100 | 25.913 | 497,000 |
| 2022-05-24 | 26.800 | 26.900 | 25.600 | 25.600 | 25.417 | 627,000 |
| 2022-05-23 | 26.650 | 27.100 | 26.550 | 26.650 | 26.459 | 422,000 |
| 2022-05-20 | 26.850 | 26.950 | 26.350 | 26.500 | 26.311 | 450,000 |
| 2022-05-19 | 26.350 | 26.850 | 26.150 | 26.750 | 26.559 | 742,000 |
| 2022-05-18 | 28.300 | 28.850 | 27.050 | 27.050 | 26.857 | 1,972,000 |
| 2022-05-17 | 26.500 | 28.050 | 26.500 | 27.750 | 27.552 | 1,796,000 |
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.