Xander International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.800	17.900	17.550	17.550	17.550	306,006
2026-04-27	18.500	18.500	17.400	17.800	17.800	864,063
2026-04-24	18.300	19.900	18.300	18.350	18.350	3,841,160
2026-04-23	18.450	19.000	17.350	18.100	18.100	976,000
2026-04-22	18.950	20.300	18.300	18.450	18.450	2,859,145
2026-04-21	17.000	18.550	17.000	18.550	18.550	1,082,040
2026-04-20	17.200	17.250	16.700	16.900	16.900	198,396
2026-04-17	17.100	17.250	16.950	17.100	17.100	151,362
2026-04-16	17.150	17.400	17.100	17.100	17.100	179,162
2026-04-15	16.950	17.600	16.950	17.150	17.150	413,100
2026-04-14	17.000	17.100	16.850	16.850	16.850	259,152
2026-04-13	16.850	17.100	16.750	17.000	17.000	245,000
2026-04-10	17.100	17.100	16.850	16.850	16.850	115,100
2026-04-09	17.400	17.450	17.050	17.050	17.050	79,630
2026-04-08	17.100	17.600	17.100	17.450	17.450	149,000
2026-04-07	17.050	17.100	16.850	16.850	16.850	73,500
2026-04-02	17.550	17.550	16.850	16.950	16.950	196,000
2026-04-01	17.250	17.500	17.250	17.350	17.350	114,010
2026-03-31	17.550	17.650	17.000	17.000	17.000	301,000
2026-03-30	17.900	17.900	17.550	17.700	17.700	121,000
2026-03-27	17.700	18.100	17.600	18.050	18.050	151,000
2026-03-26	18.250	18.400	17.750	17.900	17.900	184,000
2026-03-25	18.150	18.250	18.000	18.100	18.100	110,100
2026-03-24	18.300	18.700	17.850	17.950	17.950	222,001
2026-03-23	18.150	19.050	17.700	18.000	18.000	498,014
2026-03-20	18.000	19.450	17.600	18.500	18.500	1,003,000
2026-03-19	18.100	18.200	17.750	17.750	17.750	207,000
2026-03-18	18.300	18.450	18.050	18.050	18.050	234,010
2026-03-17	18.400	18.500	17.800	18.050	18.050	192,180
2026-03-16	18.400	18.500	18.050	18.150	18.150	111,000
2026-03-13	18.250	18.300	17.950	18.150	18.150	99,120
2026-03-12	18.700	18.850	18.250	18.350	18.350	213,000
2026-03-11	18.100	19.200	18.100	18.700	18.700	439,057
2026-03-10	17.950	18.200	17.850	18.050	18.050	174,000
2026-03-09	17.800	17.800	17.250	17.500	17.500	308,000
2026-03-06	18.100	18.700	18.100	18.600	18.600	285,000
2026-03-05	17.700	18.150	17.700	18.150	18.150	323,000
2026-03-04	18.900	18.900	17.350	17.450	17.450	553,000
2026-03-03	19.000	19.400	18.700	19.000	19.000	244,200
2026-03-02	19.000	19.400	18.800	19.050	19.050	185,091
2026-02-26	19.400	19.400	19.050	19.300	19.300	250,745
2026-02-25	19.500	19.550	18.950	19.150	19.150	226,000
2026-02-24	19.500	19.800	18.900	19.300	19.300	343,100
2026-02-23	18.850	19.150	18.700	19.150	19.150	246,821
2026-02-11	18.800	18.950	18.450	18.750	18.750	240,050
2026-02-10	18.200	18.350	18.000	18.350	18.350	205,145
2026-02-09	18.600	19.250	18.000	18.050	18.050	350,005
2026-02-06	18.800	18.800	18.000	18.350	18.350	288,000
2026-02-05	19.050	19.650	18.900	18.900	18.900	359,000
2026-02-04	18.350	19.000	18.300	18.950	18.950	173,000
2026-02-03	18.450	18.700	18.300	18.350	18.350	204,000
2026-02-02	18.350	18.450	18.100	18.150	18.150	234,315
2026-01-30	18.900	18.900	18.300	18.600	18.600	293,200
2026-01-29	19.150	19.350	18.850	18.900	18.900	223,035
2026-01-28	19.500	19.700	18.900	19.150	19.150	405,379
2026-01-27	19.950	19.950	19.200	19.350	19.350	253,000
2026-01-26	19.300	19.850	19.250	19.800	19.800	407,027
2026-01-23	19.550	19.650	19.000	19.400	19.400	258,000
2026-01-22	18.950	19.750	18.950	19.450	19.450	728,000
2026-01-21	19.150	19.250	18.650	18.750	18.750	315,000

← NewerPage 3 of 21 · 1,216 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.