Xander International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.400	19.650	19.200	19.200	19.200	192,000
2026-01-19	19.300	19.650	19.250	19.450	19.450	276,082
2026-01-16	19.650	19.700	19.350	19.400	19.400	225,000
2026-01-15	19.700	19.750	19.400	19.600	19.600	244,000
2026-01-14	19.000	19.800	19.000	19.650	19.650	377,000
2026-01-13	19.650	19.650	18.950	19.150	19.150	260,140
2026-01-12	18.850	19.550	18.850	19.400	19.400	347,150
2026-01-09	18.800	18.850	18.450	18.600	18.600	226,000
2026-01-08	19.150	19.350	18.800	18.800	18.800	277,000
2026-01-07	19.250	19.350	19.050	19.150	19.150	336,050
2026-01-06	19.200	19.400	19.100	19.150	19.150	237,000
2026-01-05	20.100	20.100	19.000	19.100	19.100	722,001
2026-01-02	20.000	20.200	19.800	20.000	20.000	370,000
2025-12-31	20.800	21.300	19.850	19.850	19.850	1,482,000
2025-12-30	20.550	21.650	20.400	20.700	20.700	1,124,083
2025-12-29	20.600	20.950	20.500	20.500	20.500	517,020
2025-12-26	20.350	20.550	19.850	20.400	20.400	526,108
2025-12-24	20.700	20.750	20.450	20.550	20.550	327,617
2025-12-23	20.850	21.000	20.450	20.450	20.450	414,150
2025-12-22	21.100	21.100	20.500	20.500	20.500	484,120
2025-12-19	21.650	21.800	20.800	20.800	20.800	1,312,350
2025-12-18	19.900	21.650	19.850	20.950	20.950	1,759,320
2025-12-17	20.000	20.400	19.750	19.800	19.800	384,418
2025-12-16	20.200	20.200	19.400	19.800	19.800	601,000
2025-12-15	19.800	20.300	19.700	20.300	20.300	449,000
2025-12-12	20.850	20.850	20.100	20.350	20.350	1,051,003
2025-12-11	20.150	21.200	20.000	20.500	20.500	2,540,020
2025-12-10	20.350	21.050	19.700	19.800	19.800	2,027,832
2025-12-09	19.450	20.950	19.250	19.750	19.750	2,141,164
2025-12-08	19.250	19.950	18.700	19.400	19.400	1,226,304
2025-12-05	18.250	18.900	18.050	18.600	18.600	259,110
2025-12-04	18.300	18.500	18.100	18.200	18.200	125,010
2025-12-03	18.050	18.250	18.050	18.150	18.150	87,515
2025-12-02	17.900	18.100	17.800	17.900	17.900	89,000
2025-12-01	18.150	18.200	17.900	17.950	17.950	135,000
2025-11-28	18.000	18.400	18.000	18.200	18.200	178,000
2025-11-27	18.300	18.300	17.800	18.000	18.000	82,000
2025-11-26	18.000	18.350	17.900	18.050	18.050	147,000
2025-11-25	17.800	18.000	17.600	17.850	17.850	102,060
2025-11-24	17.700	17.850	17.550	17.550	17.550	77,047
2025-11-21	17.900	17.900	17.400	17.500	17.500	237,000
2025-11-20	18.300	18.650	18.100	18.150	18.150	136,500
2025-11-19	18.350	18.800	17.850	18.000	18.000	181,000
2025-11-18	19.150	19.150	18.350	18.350	18.350	275,000
2025-11-17	20.250	20.400	19.300	19.300	19.300	431,021
2025-11-14	19.900	20.550	19.650	19.800	19.800	597,751
2025-11-13	21.500	21.700	20.050	20.050	20.050	2,904,191
2025-11-12	19.550	20.400	19.500	20.400	20.400	456,000
2025-11-11	18.600	18.850	18.450	18.550	18.550	98,000
2025-11-10	18.350	18.350	18.050	18.250	18.250	83,150
2025-11-07	18.650	18.800	18.000	18.200	18.200	209,500
2025-11-06	18.800	18.850	18.500	18.850	18.850	137,090
2025-11-05	18.600	18.700	18.250	18.550	18.550	193,000
2025-11-04	19.400	19.400	18.700	18.800	18.800	260,050
2025-11-03	18.750	19.300	18.750	19.250	19.250	194,000
2025-10-31	18.650	19.100	18.650	18.850	18.850	178,121
2025-10-30	19.450	19.450	18.600	18.800	18.800	451,486
2025-10-29	19.450	19.700	18.950	19.500	19.500	268,000
2025-10-28	19.800	19.800	19.250	19.250	19.250	194,000
2025-10-27	19.850	19.950	19.650	19.750	19.750	142,900

← NewerPage 4 of 5 · 244 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.