Xander International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 15.950 | 16.650 | 15.950 | 16.100 | 16.100 | 404,000 |
| 2025-07-28 | 15.950 | 16.550 | 15.800 | 16.150 | 16.150 | 419,203 |
| 2025-07-25 | 16.050 | 16.050 | 15.900 | 15.900 | 15.900 | 121,000 |
| 2025-07-24 | 16.050 | 16.250 | 15.700 | 16.050 | 16.050 | 129,000 |
| 2025-07-23 | 15.900 | 16.000 | 15.600 | 15.750 | 15.750 | 167,055 |
| 2025-07-22 | 16.350 | 16.450 | 15.450 | 15.500 | 15.500 | 277,055 |
| 2025-07-21 | 16.350 | 16.800 | 16.300 | 16.300 | 16.300 | 401,089 |
| 2025-07-18 | 16.650 | 17.350 | 16.100 | 16.350 | 16.350 | 1,197,020 |
| 2025-07-17 | 16.200 | 17.050 | 16.100 | 16.650 | 16.650 | 2,643,101 |
| 2025-07-16 | 14.200 | 15.500 | 14.200 | 15.500 | 15.500 | 483,000 |
| 2025-07-15 | 14.100 | 14.300 | 14.100 | 14.100 | 14.100 | 42,000 |
| 2025-07-14 | 14.150 | 14.150 | 14.050 | 14.050 | 14.050 | 26,000 |
| 2025-07-11 | 14.000 | 14.300 | 14.000 | 14.300 | 14.300 | 82,380 |
| 2025-07-10 | 14.250 | 14.400 | 13.800 | 14.000 | 14.000 | 177,050 |
| 2025-07-09 | 14.150 | 14.200 | 14.000 | 14.050 | 14.050 | 66,000 |
| 2025-07-08 | 14.350 | 14.350 | 14.000 | 14.150 | 14.150 | 83,000 |
| 2025-07-07 | 14.750 | 14.750 | 14.400 | 14.450 | 14.450 | 41,000 |
| 2025-07-04 | 14.900 | 15.050 | 14.700 | 14.700 | 14.700 | 140,020 |
| 2025-07-03 | 14.500 | 14.850 | 14.500 | 14.850 | 14.850 | 115,000 |
| 2025-07-02 | 14.400 | 14.600 | 14.400 | 14.500 | 14.500 | 45,094 |
| 2025-07-01 | 14.700 | 14.850 | 14.500 | 14.500 | 14.500 | 66,000 |
| 2025-06-30 | 14.700 | 14.700 | 14.500 | 14.500 | 14.500 | 54,000 |
| 2025-06-27 | 14.650 | 15.000 | 14.550 | 14.800 | 14.800 | 109,216 |
| 2025-06-26 | 14.850 | 14.900 | 14.350 | 14.450 | 14.450 | 134,000 |
| 2025-06-25 | 14.900 | 14.950 | 14.700 | 14.700 | 14.700 | 81,000 |
| 2025-06-24 | 14.600 | 14.800 | 14.550 | 14.700 | 14.700 | 133,060 |
| 2025-06-23 | 14.800 | 14.800 | 14.000 | 14.400 | 14.400 | 236,231 |
| 2025-06-20 | 15.300 | 15.300 | 14.750 | 15.000 | 15.000 | 97,034 |
| 2025-06-19 | 15.300 | 15.350 | 15.100 | 15.150 | 15.150 | 80,000 |
| 2025-06-18 | 15.200 | 15.500 | 15.200 | 15.350 | 15.350 | 86,000 |
| 2025-06-17 | 15.300 | 15.850 | 15.200 | 15.250 | 15.250 | 236,300 |
| 2025-06-16 | 15.350 | 15.350 | 15.100 | 15.150 | 15.150 | 99,193 |
| 2025-06-13 | 15.550 | 15.550 | 15.300 | 15.350 | 15.350 | 80,263 |
| 2025-06-12 | 15.700 | 15.750 | 15.400 | 15.750 | 15.750 | 76,100 |
| 2025-06-11 | 15.650 | 15.800 | 15.600 | 15.700 | 15.700 | 70,100 |
| 2025-06-10 | 15.500 | 15.650 | 15.450 | 15.500 | 15.500 | 57,000 |
| 2025-06-09 | 15.600 | 15.700 | 15.300 | 15.400 | 15.400 | 75,000 |
| 2025-06-06 | 15.650 | 15.650 | 15.400 | 15.450 | 15.450 | 42,030 |
| 2025-06-05 | 15.600 | 15.750 | 15.500 | 15.600 | 15.600 | 57,000 |
| 2025-06-04 | 15.500 | 15.650 | 15.400 | 15.450 | 15.450 | 74,106 |
| 2025-06-03 | 15.300 | 15.450 | 15.300 | 15.300 | 15.300 | 32,000 |
| 2025-06-02 | 15.500 | 15.600 | 15.100 | 15.300 | 15.300 | 79,033 |
| 2025-05-29 | 15.600 | 15.800 | 15.500 | 15.500 | 15.500 | 73,000 |
| 2025-05-28 | 16.200 | 16.250 | 15.350 | 15.600 | 15.600 | 212,000 |
| 2025-05-27 | 16.350 | 16.550 | 15.900 | 16.000 | 16.000 | 161,090 |
| 2025-05-26 | 16.600 | 16.700 | 16.200 | 16.350 | 16.350 | 128,024 |
| 2025-05-23 | 16.750 | 16.900 | 16.600 | 16.600 | 16.600 | 35,052 |
| 2025-05-22 | 17.200 | 17.200 | 16.600 | 16.700 | 16.700 | 120,180 |
| 2025-05-21 | 16.850 | 17.250 | 16.650 | 17.050 | 17.050 | 135,019 |
| 2025-05-20 | 16.650 | 16.700 | 16.450 | 16.600 | 16.600 | 86,001 |
| 2025-05-19 | 16.900 | 16.900 | 16.350 | 16.350 | 16.350 | 122,088 |
| 2025-05-16 | 17.100 | 17.100 | 16.800 | 16.950 | 16.950 | 105,060 |
| 2025-05-15 | 17.450 | 17.800 | 16.950 | 16.950 | 16.950 | 195,142 |
| 2025-05-14 | 17.300 | 17.450 | 17.050 | 17.050 | 17.050 | 96,100 |
| 2025-05-13 | 17.450 | 18.050 | 17.100 | 17.100 | 17.100 | 282,100 |
| 2025-05-12 | 16.700 | 17.600 | 16.600 | 17.200 | 17.200 | 333,000 |
| 2025-05-09 | 16.700 | 16.700 | 16.200 | 16.350 | 16.350 | 53,000 |
| 2025-05-08 | 16.500 | 17.000 | 16.350 | 16.500 | 16.500 | 115,000 |
| 2025-05-07 | 16.650 | 16.650 | 16.200 | 16.250 | 16.250 | 69,398 |
| 2025-05-06 | 16.450 | 16.800 | 16.400 | 16.400 | 16.400 | 73,000 |
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.