Xander International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	31.100	32.900	30.550	30.550	30.332	4,267,000
2022-02-14	31.000	31.650	30.000	30.000	29.786	2,413,000
2022-02-11	32.050	33.350	31.850	32.200	31.970	2,820,000
2022-02-10	33.450	35.400	32.600	32.650	32.417	12,695,000
2022-02-09	30.700	32.650	30.550	32.650	32.417	5,174,000
2022-02-08	29.800	30.050	28.950	29.700	29.488	2,678,000
2022-02-07	28.600	30.600	27.650	29.450	29.239	6,086,000
2022-01-26	29.200	30.200	28.900	29.300	29.091	7,682,000
2022-01-25	30.200	31.950	28.300	28.300	28.098	5,130,000
2022-01-24	31.200	31.300	29.100	30.400	30.183	3,340,000
2022-01-21	31.200	33.300	30.450	31.350	31.126	6,084,000
2022-01-20	33.450	33.600	31.700	32.000	31.771	2,906,000
2022-01-19	33.300	33.600	32.550	32.950	32.714	3,898,000
2022-01-18	36.000	37.500	34.300	34.600	34.353	18,289,000
2022-01-17	33.100	34.950	33.100	34.950	34.700	3,570,000
2022-01-14	33.200	33.600	31.550	31.800	31.573	3,174,000
2022-01-13	33.550	34.500	32.600	34.150	33.906	4,755,000
2022-01-12	35.950	38.100	34.800	34.800	34.551	14,143,000
2022-01-11	36.500	37.200	34.350	34.650	34.402	3,427,000
2022-01-10	38.000	38.750	37.200	37.850	37.579	2,466,000
2022-01-07	40.050	40.300	36.500	37.050	36.785	4,586,000
2022-01-06	39.450	41.500	39.050	39.600	39.317	3,514,000
2022-01-05	43.050	44.450	40.450	40.450	40.161	4,320,000
2022-01-04	46.350	46.900	42.750	42.750	42.444	5,319,000
2022-01-03	49.500	51.500	45.500	45.500	45.175	13,640,000
2021-12-30	48.600	48.600	46.100	46.900	46.565	1,250,000
2021-12-29	46.000	48.000	45.800	48.000	47.657	1,155,000
2021-12-28	45.900	45.900	45.450	45.600	45.274	892,000
2021-12-27	44.950	45.000	44.200	45.000	44.678	577,000
2021-12-24	44.100	44.700	44.100	44.600	44.281	1,242,000
2021-12-23	42.900	44.250	42.700	44.200	43.884	1,198,000
2021-12-22	43.150	43.400	41.100	42.250	41.948	918,000
2021-12-21	42.650	42.650	41.850	42.650	42.345	618,000
2021-12-20	41.000	41.900	40.850	41.900	41.600	1,477,000
2021-12-17	43.150	43.150	40.200	40.650	40.359	3,288,000
2021-12-16	47.800	47.800	43.500	44.200	43.884	2,931,000
2021-12-15	44.900	48.000	44.900	46.800	46.465	2,827,000
2021-12-14	48.150	49.200	43.500	45.900	45.572	48,347,000
2021-12-13	44.150	46.100	44.100	46.100	45.770	17,294,000
2021-12-10	39.000	41.950	38.950	41.950	41.650	52,828,000
2021-12-09	35.900	38.150	35.450	38.150	37.877	17,429,000
2021-12-08	39.750	39.750	33.850	34.700	34.452	20,889,000
2021-12-07	36.000	36.150	35.900	36.150	35.892	2,386,000
2021-12-06	30.550	32.900	29.700	32.900	32.665	14,615,000
2021-12-03	28.150	29.950	27.600	29.950	29.736	16,413,000
2021-12-02	29.800	30.800	27.200	27.250	27.055	13,228,000
2021-12-01	28.400	30.550	27.500	29.950	29.736	22,586,000
2021-11-30	26.000	27.800	26.000	27.800	27.601	3,157,000
2021-11-29	24.100	25.300	23.250	25.300	25.119	3,840,000
2021-11-26	26.500	27.500	25.250	25.600	25.417	3,190,000
2021-11-25	28.500	29.750	27.850	27.850	27.651	2,697,000
2021-11-24	28.700	29.500	27.650	28.300	28.098	2,590,000
2021-11-23	30.850	30.850	28.500	28.500	28.296	5,042,000
2021-11-22	29.800	31.650	29.400	31.650	31.424	5,611,000
2021-11-19	28.400	30.000	28.400	28.800	28.594	4,918,000
2021-11-18	28.500	28.500	27.000	28.400	28.197	4,025,000
2021-11-17	27.400	29.300	26.900	28.800	28.594	6,872,000
2021-11-16	29.900	30.000	26.050	26.650	26.459	12,407,000
2021-11-15	28.450	28.450	28.450	28.450	28.247	2,953,000
2021-11-12	25.200	25.900	24.600	25.900	25.715	12,987,000

← NewerPage 20 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.