Xander International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	27.400	27.400	26.000	26.200	26.013	1,028,000
2022-05-13	25.300	25.750	25.100	25.700	25.516	574,000
2022-05-12	25.900	26.500	24.800	24.800	24.623	699,000
2022-05-11	27.050	27.050	26.050	26.150	25.963	585,000
2022-05-10	25.850	27.200	25.850	27.050	26.857	771,000
2022-05-09	27.000	27.000	25.900	26.550	26.360	782,000
2022-05-06	27.650	27.650	26.950	27.200	27.006	892,000
2022-05-05	28.500	28.750	27.850	28.100	27.899	1,328,000
2022-05-04	27.600	28.500	27.500	27.650	27.452	1,311,000
2022-05-03	26.950	27.700	26.900	27.200	27.006	1,031,000
2022-04-29	27.300	28.900	27.050	27.050	26.857	4,348,000
2022-04-28	26.900	27.250	26.150	26.300	26.112	634,000
2022-04-27	25.650	26.700	25.200	26.400	26.211	1,092,000
2022-04-26	28.050	28.250	27.250	27.300	27.105	870,000
2022-04-25	28.750	29.000	27.100	27.300	27.105	1,328,000
2022-04-22	29.900	29.950	29.200	29.250	29.041	848,000
2022-04-21	30.250	30.400	29.900	30.200	29.984	594,000
2022-04-20	31.000	31.350	30.100	30.200	29.984	652,000
2022-04-19	30.100	31.600	30.000	30.450	30.232	1,705,000
2022-04-18	30.050	30.650	29.500	29.500	29.289	1,398,000
2022-04-15	31.550	31.550	30.900	30.900	30.679	1,184,000
2022-04-14	32.250	32.800	31.400	31.800	31.573	1,652,000
2022-04-13	32.050	33.550	31.600	32.100	31.870	2,787,000
2022-04-12	32.300	32.800	31.000	31.150	30.927	1,321,000
2022-04-11	34.200	34.500	31.400	32.150	31.920	4,206,000
2022-04-08	33.200	35.200	33.100	34.200	33.955	12,977,000
2022-04-07	31.600	33.800	31.500	32.700	32.466	12,561,000
2022-04-06	31.050	31.400	30.900	31.300	31.076	995,000
2022-04-01	30.150	32.350	30.150	31.600	31.374	5,556,000
2022-03-31	31.800	31.900	30.350	30.350	30.133	4,748,000
2022-03-30	29.700	32.100	29.700	32.100	31.870	3,451,000
2022-03-29	30.000	30.000	29.200	29.200	28.991	548,000
2022-03-28	29.200	29.750	29.000	29.600	29.388	644,000
2022-03-25	30.750	30.750	29.700	29.700	29.488	1,117,000
2022-03-24	29.900	30.650	29.500	30.450	30.232	1,503,000
2022-03-23	30.550	30.900	29.750	29.850	29.637	1,366,000
2022-03-22	30.000	30.300	29.750	30.150	29.934	539,000
2022-03-21	30.650	31.650	30.050	30.050	29.835	1,988,000
2022-03-18	30.250	30.400	29.800	30.000	29.786	851,000
2022-03-17	29.600	30.500	29.400	30.200	29.984	1,900,000
2022-03-16	29.450	29.650	28.350	28.650	28.445	944,000
2022-03-15	29.800	30.000	28.700	28.700	28.495	1,047,000
2022-03-14	30.600	30.700	29.100	30.100	29.885	983,000
2022-03-11	31.100	31.100	30.150	30.350	30.133	770,000
2022-03-10	31.050	31.800	30.800	30.950	30.729	1,988,000
2022-03-09	30.150	30.450	29.500	30.450	30.232	1,753,000
2022-03-08	29.050	31.000	29.050	29.150	28.942	2,097,000
2022-03-07	31.400	31.600	29.800	30.050	29.835	2,141,000
2022-03-04	32.350	33.650	31.800	32.150	31.920	3,114,000
2022-03-03	34.000	35.250	32.850	32.850	32.615	6,671,000
2022-03-02	32.150	35.100	31.700	33.950	33.707	7,631,000
2022-03-01	32.100	33.300	31.800	32.900	32.665	2,500,000
2022-02-25	32.800	32.900	31.000	31.500	31.275	2,768,000
2022-02-24	33.000	33.100	30.400	30.650	30.431	2,841,000
2022-02-23	33.800	34.300	33.150	33.250	33.012	1,852,000
2022-02-22	33.800	34.850	32.800	33.000	32.764	4,130,000
2022-02-21	34.000	34.600	33.350	33.500	33.260	2,619,000
2022-02-18	32.900	34.500	32.100	34.400	34.154	4,650,000
2022-02-17	33.600	34.600	32.600	32.600	32.367	11,937,000
2022-02-16	32.000	33.600	32.000	33.600	33.360	5,137,000

← NewerPage 19 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.