Xander International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 17.200 | 17.300 | 16.250 | 16.450 | 16.450 | 134,280 |
| 2025-05-02 | 17.250 | 17.600 | 17.000 | 17.150 | 17.150 | 159,500 |
| 2025-04-30 | 16.700 | 18.250 | 16.550 | 17.150 | 17.150 | 1,066,280 |
| 2025-04-29 | 16.500 | 16.850 | 16.400 | 16.600 | 16.600 | 125,050 |
| 2025-04-28 | 16.100 | 16.450 | 16.050 | 16.400 | 16.400 | 179,122 |
| 2025-04-25 | 16.100 | 16.150 | 15.900 | 16.000 | 16.000 | 171,000 |
| 2025-04-24 | 15.900 | 16.200 | 15.800 | 15.800 | 15.800 | 159,234 |
| 2025-04-23 | 15.800 | 16.150 | 15.750 | 15.850 | 15.850 | 169,000 |
| 2025-04-22 | 15.350 | 15.550 | 15.300 | 15.550 | 15.550 | 65,000 |
| 2025-04-21 | 15.900 | 15.950 | 15.300 | 15.500 | 15.500 | 147,000 |
| 2025-04-18 | 15.800 | 16.050 | 15.800 | 15.900 | 15.900 | 51,000 |
| 2025-04-17 | 15.850 | 16.050 | 15.700 | 15.850 | 15.850 | 125,000 |
| 2025-04-16 | 16.150 | 16.300 | 15.850 | 16.000 | 16.000 | 95,000 |
| 2025-04-15 | 15.850 | 16.400 | 15.850 | 16.350 | 16.350 | 146,017 |
| 2025-04-14 | 16.200 | 16.550 | 15.500 | 15.650 | 15.650 | 314,000 |
| 2025-04-11 | 15.500 | 15.950 | 14.500 | 15.750 | 15.750 | 532,000 |
| 2025-04-10 | 15.250 | 15.500 | 14.900 | 15.500 | 15.500 | 806,000 |
| 2025-04-09 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 212,050 |
| 2025-04-08 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 179,491 |
| 2025-04-07 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 44,040 |
| 2025-04-02 | 19.300 | 19.450 | 19.000 | 19.250 | 19.250 | 63,000 |
| 2025-04-01 | 18.800 | 19.200 | 18.800 | 19.200 | 19.200 | 103,000 |
| 2025-03-31 | 19.900 | 19.950 | 18.450 | 18.700 | 18.700 | 439,000 |
| 2025-03-28 | 20.900 | 20.900 | 20.050 | 20.400 | 20.400 | 247,000 |
| 2025-03-27 | 20.950 | 21.200 | 20.800 | 20.900 | 20.900 | 86,000 |
| 2025-03-26 | 21.300 | 21.700 | 21.100 | 21.200 | 21.200 | 225,000 |
| 2025-03-25 | 21.850 | 21.850 | 21.150 | 21.150 | 21.150 | 196,090 |
| 2025-03-24 | 21.950 | 22.000 | 21.350 | 21.350 | 21.350 | 138,000 |
| 2025-03-21 | 22.200 | 22.250 | 21.850 | 21.850 | 21.850 | 85,000 |
| 2025-03-20 | 21.950 | 22.350 | 21.850 | 22.250 | 22.250 | 207,950 |
| 2025-03-19 | 21.150 | 22.200 | 21.150 | 21.800 | 21.800 | 479,025 |
| 2025-03-18 | 20.900 | 21.400 | 20.900 | 21.200 | 21.200 | 111,025 |
| 2025-03-17 | 21.350 | 21.350 | 20.800 | 20.800 | 20.800 | 185,050 |
| 2025-03-14 | 20.600 | 20.950 | 20.600 | 20.950 | 20.950 | 99,000 |
| 2025-03-13 | 20.750 | 21.000 | 20.500 | 20.550 | 20.550 | 103,049 |
| 2025-03-12 | 20.600 | 21.000 | 20.600 | 20.750 | 20.750 | 71,000 |
| 2025-03-11 | 20.500 | 20.750 | 19.950 | 20.600 | 20.600 | 258,016 |
| 2025-03-10 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2025-03-07 | 21.150 | 21.150 | 20.900 | 21.050 | 21.050 | 126,000 |
| 2025-03-06 | 21.100 | 21.350 | 21.100 | 21.150 | 21.150 | 106,000 |
| 2025-03-05 | 20.900 | 21.250 | 20.800 | 21.050 | 21.050 | 74,000 |
| 2025-03-04 | 20.500 | 20.950 | 20.300 | 20.850 | 20.850 | 217,258 |
| 2025-03-03 | 21.350 | 21.650 | 20.850 | 21.000 | 21.000 | 426,000 |
| 2025-02-27 | 22.150 | 22.300 | 21.700 | 21.700 | 21.700 | 248,000 |
| 2025-02-26 | 22.200 | 22.400 | 22.000 | 22.100 | 22.100 | 168,000 |
| 2025-02-25 | 22.500 | 22.600 | 22.300 | 22.300 | 22.300 | 152,000 |
| 2025-02-24 | 22.450 | 22.700 | 22.450 | 22.600 | 22.600 | 177,000 |
| 2025-02-21 | 22.600 | 22.700 | 22.350 | 22.550 | 22.550 | 311,000 |
| 2025-02-20 | 22.700 | 22.700 | 22.400 | 22.700 | 22.700 | 187,000 |
| 2025-02-19 | 22.250 | 22.800 | 22.250 | 22.550 | 22.550 | 241,338 |
| 2025-02-18 | 22.050 | 22.550 | 22.050 | 22.250 | 22.250 | 150,061 |
| 2025-02-17 | 22.050 | 22.250 | 22.000 | 22.100 | 22.100 | 252,000 |
| 2025-02-14 | 22.750 | 22.750 | 22.050 | 22.100 | 22.100 | 201,500 |
| 2025-02-13 | 22.250 | 22.850 | 22.250 | 22.400 | 22.400 | 289,000 |
| 2025-02-12 | 22.200 | 22.450 | 21.700 | 21.900 | 21.900 | 361,500 |
| 2025-02-11 | 22.400 | 22.700 | 21.950 | 21.950 | 21.950 | 393,000 |
| 2025-02-10 | 22.450 | 22.650 | 22.250 | 22.500 | 22.500 | 240,051 |
| 2025-02-07 | 22.550 | 22.650 | 22.300 | 22.550 | 22.550 | 200,030 |
| 2025-02-06 | 22.500 | 22.650 | 22.200 | 22.500 | 22.500 | 284,000 |
| 2025-02-05 | 22.200 | 22.500 | 21.900 | 22.400 | 22.400 | 403,500 |
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.