Xander International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 22.450 | 22.600 | 21.750 | 22.250 | 22.250 | 511,000 |
| 2025-02-03 | 22.400 | 22.800 | 22.000 | 22.800 | 22.800 | 445,010 |
| 2025-01-22 | 23.300 | 24.150 | 23.050 | 23.200 | 23.200 | 2,060,000 |
| 2025-01-21 | 23.100 | 24.000 | 22.900 | 23.100 | 23.100 | 1,579,000 |
| 2025-01-20 | 22.650 | 24.100 | 22.050 | 23.350 | 23.350 | 3,291,000 |
| 2025-01-17 | 21.850 | 22.950 | 21.700 | 22.450 | 22.450 | 1,824,000 |
| 2025-01-16 | 21.700 | 21.850 | 21.600 | 21.700 | 21.700 | 333,000 |
| 2025-01-15 | 21.500 | 22.100 | 21.300 | 21.400 | 21.400 | 951,000 |
| 2025-01-14 | 21.650 | 21.850 | 21.150 | 21.450 | 21.450 | 509,000 |
| 2025-01-13 | 22.700 | 22.700 | 21.250 | 21.600 | 21.600 | 719,000 |
| 2025-01-10 | 22.950 | 22.950 | 22.500 | 22.700 | 22.700 | 448,000 |
| 2025-01-09 | 23.350 | 24.150 | 22.650 | 23.000 | 23.000 | 854,000 |
| 2025-01-08 | 22.950 | 23.800 | 22.900 | 23.550 | 23.550 | 1,150,000 |
| 2025-01-07 | 23.700 | 25.000 | 22.900 | 23.150 | 23.150 | 3,848,000 |
| 2025-01-06 | 22.450 | 23.300 | 22.450 | 22.900 | 22.900 | 433,000 |
| 2025-01-03 | 23.250 | 23.450 | 22.350 | 22.350 | 22.350 | 890,000 |
| 2025-01-02 | 23.900 | 23.900 | 23.100 | 23.300 | 23.300 | 548,000 |
| 2024-12-31 | 24.550 | 24.750 | 23.500 | 24.000 | 24.000 | 1,523,000 |
| 2024-12-30 | 23.500 | 25.450 | 23.500 | 24.350 | 24.350 | 4,240,000 |
| 2024-12-27 | 25.150 | 25.150 | 23.300 | 23.450 | 23.450 | 3,846,000 |
| 2024-12-26 | 24.500 | 26.200 | 24.200 | 25.200 | 25.200 | 15,227,000 |
| 2024-12-25 | 23.800 | 24.300 | 23.800 | 23.850 | 23.850 | 291,000 |
| 2024-12-24 | 24.100 | 24.250 | 23.300 | 23.500 | 23.500 | 230,000 |
| 2024-12-23 | 23.800 | 24.300 | 23.700 | 23.850 | 23.850 | 298,000 |
| 2024-12-20 | 24.350 | 24.350 | 23.450 | 23.550 | 23.550 | 271,000 |
| 2024-12-19 | 23.250 | 24.200 | 23.250 | 24.100 | 24.100 | 395,000 |
| 2024-12-18 | 23.400 | 23.700 | 23.000 | 23.450 | 23.450 | 579,000 |
| 2024-12-17 | 24.350 | 24.800 | 22.900 | 23.400 | 23.400 | 1,118,000 |
| 2024-12-16 | 24.500 | 24.550 | 23.600 | 24.250 | 24.250 | 786,000 |
| 2024-12-13 | 23.950 | 24.600 | 23.600 | 24.600 | 24.600 | 1,060,000 |
| 2024-12-12 | 23.500 | 25.450 | 23.300 | 24.500 | 24.500 | 3,741,000 |
| 2024-12-11 | 22.950 | 23.700 | 22.750 | 23.250 | 23.250 | 966,000 |
| 2024-12-10 | 22.500 | 23.300 | 22.450 | 22.450 | 22.450 | 281,000 |
| 2024-12-09 | 22.850 | 22.950 | 22.350 | 22.500 | 22.500 | 136,000 |
| 2024-12-06 | 22.850 | 23.350 | 22.750 | 22.800 | 22.800 | 229,000 |
| 2024-12-05 | 23.700 | 23.700 | 22.850 | 22.850 | 22.850 | 245,000 |
| 2024-12-04 | 22.800 | 23.750 | 22.750 | 23.400 | 23.400 | 908,000 |
| 2024-12-03 | 22.450 | 23.500 | 22.450 | 22.600 | 22.600 | 391,000 |
| 2024-12-02 | 23.500 | 23.500 | 22.250 | 22.450 | 22.450 | 700,000 |
| 2024-11-29 | 22.900 | 23.550 | 22.650 | 23.450 | 23.450 | 713,000 |
| 2024-11-28 | 23.000 | 23.800 | 22.900 | 23.150 | 23.150 | 1,407,000 |
| 2024-11-27 | 22.800 | 23.400 | 22.650 | 22.700 | 22.700 | 998,000 |
| 2024-11-26 | 23.650 | 25.500 | 22.700 | 22.800 | 22.800 | 8,112,000 |
| 2024-11-25 | 21.250 | 23.200 | 21.250 | 23.200 | 23.200 | 1,206,000 |
| 2024-11-22 | 21.050 | 21.800 | 21.000 | 21.100 | 21.100 | 180,000 |
| 2024-11-21 | 20.850 | 21.000 | 20.150 | 20.800 | 20.800 | 240,000 |
| 2024-11-20 | 21.250 | 21.500 | 20.850 | 20.900 | 20.900 | 150,921 |
| 2024-11-19 | 21.100 | 21.450 | 21.100 | 21.250 | 21.250 | 65,000 |
| 2024-11-18 | 21.700 | 21.700 | 21.000 | 21.000 | 21.000 | 248,000 |
| 2024-11-15 | 21.650 | 22.300 | 21.600 | 21.800 | 21.800 | 160,000 |
| 2024-11-14 | 22.050 | 22.100 | 21.350 | 21.400 | 21.400 | 129,000 |
| 2024-11-13 | 21.950 | 22.350 | 21.850 | 21.850 | 21.850 | 120,000 |
| 2024-11-12 | 22.750 | 22.750 | 21.500 | 21.850 | 21.850 | 254,000 |
| 2024-11-11 | 22.350 | 22.800 | 21.800 | 22.550 | 22.550 | 241,000 |
| 2024-11-08 | 23.200 | 23.200 | 22.350 | 22.400 | 22.400 | 145,000 |
| 2024-11-07 | 22.800 | 23.200 | 22.750 | 22.850 | 22.850 | 138,000 |
| 2024-11-06 | 23.000 | 23.000 | 22.600 | 22.600 | 22.600 | 122,000 |
| 2024-11-05 | 22.450 | 23.000 | 22.450 | 23.000 | 23.000 | 182,000 |
| 2024-11-04 | 23.050 | 23.050 | 22.400 | 22.400 | 22.400 | 210,000 |
| 2024-11-01 | 22.500 | 23.300 | 22.400 | 23.000 | 23.000 | 127,000 |
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.