Xander International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 16.200 | 16.300 | 15.950 | 16.150 | 16.150 | 131,000 |
| 2026-07-22 | 16.050 | 16.300 | 16.050 | 16.050 | 16.050 | 161,000 |
| 2026-07-21 | 16.250 | 16.300 | 16.100 | 16.100 | 16.100 | 108,063 |
| 2026-07-20 | 16.100 | 16.250 | 15.400 | 16.100 | 16.100 | 520,000 |
| 2026-07-17 | 17.000 | 17.000 | 15.900 | 16.100 | 16.100 | 609,200 |
| 2026-07-16 | 17.000 | 17.250 | 16.900 | 16.950 | 16.950 | 205,026 |
| 2026-07-15 | 16.650 | 17.100 | 16.650 | 17.050 | 17.050 | 211,000 |
| 2026-07-14 | 16.900 | 17.450 | 16.400 | 16.650 | 16.650 | 493,127 |
| 2026-07-13 | 17.000 | 17.150 | 16.700 | 16.900 | 16.900 | 146,100 |
| 2026-07-10 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-07-09 | 17.100 | 17.100 | 16.800 | 16.800 | 16.800 | 153,000 |
| 2026-07-08 | 17.150 | 17.150 | 16.750 | 17.000 | 17.000 | 153,300 |
| 2026-07-07 | 17.550 | 18.000 | 16.850 | 17.000 | 17.000 | 405,160 |
| 2026-07-06 | 17.050 | 17.950 | 17.050 | 17.350 | 17.350 | 520,000 |
| 2026-07-03 | 16.600 | 17.100 | 16.600 | 16.950 | 16.950 | 182,177 |
| 2026-07-02 | 16.550 | 16.850 | 16.500 | 16.650 | 16.650 | 108,000 |
| 2026-07-01 | 17.100 | 17.100 | 16.600 | 16.600 | 16.600 | 144,000 |
| 2026-06-30 | 16.700 | 17.200 | 16.550 | 16.900 | 16.900 | 417,000 |
| 2026-06-29 | 16.700 | 16.750 | 16.450 | 16.550 | 16.550 | 293,081 |
| 2026-06-26 | 17.200 | 17.200 | 16.500 | 16.550 | 16.550 | 477,154 |
| 2026-06-25 | 17.500 | 17.500 | 17.100 | 17.100 | 17.100 | 242,000 |
| 2026-06-24 | 17.400 | 17.700 | 17.200 | 17.350 | 17.350 | 268,100 |
| 2026-06-23 | 18.150 | 18.150 | 17.450 | 17.450 | 17.450 | 369,499 |
| 2026-06-22 | 17.450 | 18.500 | 17.450 | 17.950 | 17.950 | 1,153,176 |
| 2026-06-18 | 17.450 | 17.600 | 17.200 | 17.200 | 17.200 | 283,161 |
| 2026-06-17 | 16.900 | 17.700 | 16.900 | 17.500 | 17.500 | 310,000 |
| 2026-06-16 | 17.800 | 17.800 | 17.000 | 17.000 | 17.000 | 362,021 |
| 2026-06-15 | 17.200 | 17.650 | 17.150 | 17.450 | 17.450 | 359,000 |
| 2026-06-12 | 16.900 | 17.150 | 16.900 | 16.950 | 16.950 | 352,100 |
| 2026-06-11 | 16.850 | 17.100 | 16.500 | 16.700 | 16.700 | 320,138 |
| 2026-06-10 | 17.200 | 17.500 | 16.900 | 16.900 | 16.900 | 321,000 |
| 2026-06-09 | 17.250 | 17.400 | 17.100 | 17.250 | 17.250 | 201,000 |
| 2026-06-08 | 16.500 | 17.150 | 16.400 | 17.000 | 17.000 | 545,000 |
| 2026-06-05 | 18.300 | 18.300 | 17.700 | 17.900 | 17.900 | 289,000 |
| 2026-06-04 | 18.350 | 18.400 | 18.050 | 18.250 | 18.250 | 244,000 |
| 2026-06-03 | 18.850 | 18.900 | 18.300 | 18.450 | 18.450 | 656,000 |
| 2026-06-02 | 17.900 | 19.150 | 17.900 | 18.800 | 18.800 | 1,542,040 |
| 2026-06-01 | 17.700 | 18.000 | 17.600 | 17.850 | 17.850 | 392,623 |
| 2026-05-29 | 17.600 | 17.800 | 17.550 | 17.600 | 17.600 | 321,000 |
| 2026-05-28 | 18.000 | 18.150 | 17.400 | 17.450 | 17.450 | 460,060 |
| 2026-05-27 | 18.600 | 18.600 | 17.900 | 17.950 | 17.950 | 547,000 |
| 2026-05-26 | 19.000 | 19.050 | 18.200 | 18.500 | 18.500 | 542,499 |
| 2026-05-25 | 19.400 | 19.400 | 18.750 | 18.900 | 18.900 | 1,372,350 |
| 2026-05-22 | 17.600 | 19.300 | 17.500 | 19.300 | 19.300 | 2,652,361 |
| 2026-05-21 | 17.700 | 17.950 | 17.350 | 17.550 | 17.550 | 428,000 |
| 2026-05-20 | 17.250 | 18.100 | 17.200 | 17.450 | 17.450 | 809,180 |
| 2026-05-19 | 17.350 | 17.700 | 16.950 | 17.200 | 17.200 | 671,470 |
| 2026-05-18 | 17.500 | 17.800 | 17.250 | 17.450 | 17.450 | 556,000 |
| 2026-05-15 | 18.700 | 19.150 | 17.400 | 17.500 | 17.500 | 4,447,360 |
| 2026-05-14 | 16.900 | 18.500 | 16.700 | 18.500 | 18.500 | 2,790,000 |
| 2026-05-13 | 17.050 | 17.050 | 16.750 | 16.850 | 16.850 | 260,000 |
| 2026-05-12 | 17.400 | 17.550 | 16.900 | 17.050 | 17.050 | 419,000 |
| 2026-05-11 | 17.550 | 17.850 | 17.250 | 17.250 | 17.250 | 327,060 |
| 2026-05-08 | 17.750 | 18.300 | 17.400 | 17.550 | 17.550 | 337,000 |
| 2026-05-07 | 17.800 | 17.800 | 17.600 | 17.750 | 17.750 | 300,821 |
| 2026-05-06 | 18.050 | 18.650 | 17.650 | 17.700 | 17.700 | 594,000 |
| 2026-05-05 | 17.850 | 18.100 | 17.750 | 17.800 | 17.800 | 297,000 |
| 2026-05-04 | 18.050 | 18.100 | 17.700 | 17.850 | 17.850 | 361,039 |
| 2026-04-30 | 17.550 | 18.800 | 17.550 | 17.850 | 17.850 | 971,000 |
| 2026-04-29 | 17.600 | 18.200 | 17.300 | 17.500 | 17.500 | 424,161 |
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.