Xander International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 19.700 | 19.900 | 19.650 | 19.750 | 19.750 | 134,000 |
| 2025-10-22 | 20.200 | 20.400 | 19.850 | 20.050 | 20.050 | 158,968 |
| 2025-10-21 | 19.600 | 20.200 | 19.600 | 20.000 | 20.000 | 258,000 |
| 2025-10-20 | 19.450 | 19.750 | 19.450 | 19.550 | 19.550 | 180,000 |
| 2025-10-17 | 19.750 | 19.750 | 19.500 | 19.550 | 19.550 | 150,441 |
| 2025-10-16 | 19.800 | 20.150 | 19.650 | 19.750 | 19.750 | 356,056 |
| 2025-10-15 | 19.450 | 19.750 | 19.400 | 19.650 | 19.650 | 207,090 |
| 2025-10-14 | 19.850 | 20.150 | 19.250 | 19.350 | 19.350 | 361,030 |
| 2025-10-13 | 19.500 | 19.800 | 19.000 | 19.800 | 19.800 | 344,148 |
| 2025-10-09 | 20.500 | 20.550 | 20.050 | 20.250 | 20.250 | 478,000 |
| 2025-10-08 | 20.900 | 20.900 | 20.100 | 20.400 | 20.400 | 540,000 |
| 2025-10-07 | 21.050 | 21.350 | 20.650 | 20.900 | 20.900 | 418,200 |
| 2025-10-03 | 21.300 | 21.650 | 20.650 | 20.950 | 20.950 | 737,000 |
| 2025-10-02 | 20.800 | 22.000 | 20.750 | 21.000 | 21.000 | 2,126,000 |
| 2025-10-01 | 20.450 | 21.000 | 20.300 | 20.500 | 20.500 | 415,000 |
| 2025-09-30 | 20.450 | 20.650 | 20.350 | 20.400 | 20.400 | 210,000 |
| 2025-09-29 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 0 |
| 2025-09-26 | 20.850 | 20.850 | 20.150 | 20.150 | 20.150 | 474,000 |
| 2025-09-25 | 21.150 | 21.550 | 20.700 | 20.800 | 20.800 | 700,000 |
| 2025-09-24 | 21.500 | 21.600 | 21.000 | 21.150 | 21.150 | 336,000 |
| 2025-09-23 | 21.900 | 21.950 | 21.200 | 21.400 | 21.400 | 545,100 |
| 2025-09-22 | 22.200 | 22.400 | 21.550 | 21.600 | 21.600 | 579,000 |
| 2025-09-19 | 23.050 | 23.100 | 22.050 | 22.150 | 22.150 | 732,000 |
| 2025-09-18 | 22.650 | 23.550 | 22.500 | 22.700 | 22.700 | 1,814,250 |
| 2025-09-17 | 22.300 | 23.000 | 21.950 | 22.500 | 22.500 | 2,610,000 |
| 2025-09-16 | 22.150 | 23.700 | 21.750 | 22.550 | 22.550 | 2,005,005 |
| 2025-09-15 | 22.400 | 22.450 | 21.500 | 21.800 | 21.800 | 853,004 |
| 2025-09-12 | 23.500 | 23.700 | 22.250 | 22.250 | 22.250 | 1,619,660 |
| 2025-09-11 | 24.050 | 25.200 | 23.100 | 23.200 | 23.200 | 2,076,000 |
| 2025-09-10 | 23.850 | 24.500 | 23.500 | 24.100 | 24.100 | 942,000 |
| 2025-09-09 | 25.100 | 25.100 | 23.600 | 23.800 | 23.800 | 1,859,000 |
| 2025-09-08 | 25.950 | 26.100 | 25.050 | 25.200 | 25.200 | 3,735,150 |
| 2025-09-05 | 24.500 | 24.800 | 23.950 | 24.400 | 24.400 | 1,410,091 |
| 2025-09-04 | 24.650 | 25.700 | 23.650 | 24.200 | 24.200 | 2,948,206 |
| 2025-09-03 | 23.250 | 25.200 | 23.250 | 24.200 | 24.200 | 3,237,000 |
| 2025-09-02 | 25.500 | 25.800 | 23.050 | 23.550 | 23.550 | 3,515,729 |
| 2025-09-01 | 25.800 | 27.300 | 24.700 | 24.700 | 24.700 | 6,919,368 |
| 2025-08-29 | 25.800 | 27.650 | 25.200 | 25.200 | 25.200 | 9,569,168 |
| 2025-08-28 | 25.050 | 26.600 | 24.550 | 25.500 | 25.500 | 12,299,410 |
| 2025-08-27 | 22.900 | 24.550 | 22.350 | 24.550 | 24.550 | 4,740,463 |
| 2025-08-26 | 22.000 | 22.750 | 21.150 | 22.350 | 22.350 | 2,352,000 |
| 2025-08-25 | 24.300 | 24.850 | 22.300 | 22.500 | 22.500 | 2,789,115 |
| 2025-08-22 | 24.150 | 24.900 | 23.100 | 23.100 | 23.100 | 6,733,407 |
| 2025-08-21 | 21.300 | 22.800 | 21.100 | 22.800 | 22.800 | 2,389,003 |
| 2025-08-20 | 21.500 | 22.550 | 20.750 | 20.750 | 20.750 | 4,177,050 |
| 2025-08-19 | 22.150 | 22.150 | 20.950 | 22.150 | 22.150 | 9,222,001 |
| 2025-08-18 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 405,201 |
| 2025-08-15 | 17.750 | 18.350 | 17.600 | 18.350 | 18.350 | 745,587 |
| 2025-08-14 | 16.500 | 17.150 | 16.500 | 16.700 | 16.700 | 861,169 |
| 2025-08-13 | 16.500 | 17.400 | 16.150 | 16.150 | 16.150 | 746,055 |
| 2025-08-12 | 16.300 | 16.500 | 16.250 | 16.350 | 16.350 | 290,110 |
| 2025-08-11 | 15.900 | 16.550 | 15.750 | 16.250 | 16.250 | 313,175 |
| 2025-08-08 | 16.050 | 16.700 | 15.800 | 15.950 | 15.950 | 370,010 |
| 2025-08-07 | 16.200 | 16.250 | 15.850 | 15.900 | 15.900 | 85,000 |
| 2025-08-06 | 16.300 | 16.300 | 16.100 | 16.150 | 16.150 | 134,000 |
| 2025-08-05 | 16.450 | 16.500 | 16.250 | 16.350 | 16.350 | 135,055 |
| 2025-08-04 | 16.000 | 16.500 | 15.850 | 16.300 | 16.300 | 254,000 |
| 2025-08-01 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 113,391 |
| 2025-07-31 | 16.300 | 16.300 | 15.800 | 15.800 | 15.800 | 133,164 |
| 2025-07-30 | 16.300 | 16.350 | 16.150 | 16.200 | 16.200 | 174,150 |
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.