Xander International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.100 | 23.100 | 22.500 | 22.550 | 22.550 | 316,000 |
| 2024-10-29 | 23.550 | 23.700 | 22.700 | 22.900 | 22.900 | 298,000 |
| 2024-10-28 | 23.900 | 24.150 | 23.500 | 23.700 | 23.700 | 297,000 |
| 2024-10-25 | 24.050 | 24.600 | 23.700 | 23.700 | 23.700 | 284,000 |
| 2024-10-24 | 24.900 | 24.900 | 24.000 | 24.000 | 24.000 | 328,000 |
| 2024-10-23 | 24.500 | 25.200 | 24.000 | 24.700 | 24.700 | 856,000 |
| 2024-10-22 | 23.600 | 24.450 | 23.600 | 24.100 | 24.100 | 409,000 |
| 2024-10-21 | 23.400 | 24.100 | 23.200 | 23.600 | 23.600 | 388,000 |
| 2024-10-18 | 23.850 | 24.250 | 23.400 | 23.400 | 23.400 | 551,000 |
| 2024-10-17 | 24.400 | 24.950 | 23.750 | 23.750 | 23.750 | 643,000 |
| 2024-10-16 | 24.100 | 25.400 | 23.700 | 24.400 | 24.400 | 1,190,000 |
| 2024-10-15 | 24.000 | 25.150 | 24.000 | 24.350 | 24.350 | 1,387,000 |
| 2024-10-14 | 24.300 | 24.350 | 23.700 | 24.150 | 24.150 | 489,000 |
| 2024-10-11 | 24.800 | 25.200 | 23.600 | 24.300 | 24.300 | 1,270,000 |
| 2024-10-09 | 25.500 | 25.500 | 24.450 | 24.500 | 24.500 | 1,689,000 |
| 2024-10-08 | 24.850 | 25.700 | 24.250 | 25.350 | 25.350 | 2,372,000 |
| 2024-10-07 | 24.900 | 25.550 | 24.300 | 25.100 | 25.100 | 6,640,000 |
| 2024-10-04 | 24.500 | 25.750 | 23.750 | 25.750 | 25.750 | 6,091,000 |
| 2024-10-01 | 21.250 | 23.450 | 21.250 | 23.450 | 23.450 | 3,609,000 |
| 2024-09-30 | 20.800 | 22.100 | 20.750 | 21.350 | 21.350 | 623,000 |
| 2024-09-27 | 21.350 | 21.600 | 20.750 | 21.000 | 21.000 | 476,000 |
| 2024-09-26 | 20.100 | 21.700 | 20.100 | 20.850 | 20.850 | 1,342,000 |
| 2024-09-25 | 19.900 | 20.150 | 19.900 | 20.000 | 20.000 | 95,000 |
| 2024-09-24 | 20.150 | 20.150 | 19.700 | 19.750 | 19.750 | 139,000 |
| 2024-09-23 | 20.050 | 20.100 | 19.950 | 19.950 | 19.950 | 80,000 |
| 2024-09-20 | 20.300 | 20.300 | 19.900 | 20.000 | 20.000 | 95,000 |
| 2024-09-19 | 20.050 | 20.250 | 20.000 | 20.100 | 20.100 | 83,000 |
| 2024-09-18 | 20.350 | 20.400 | 20.000 | 20.000 | 20.000 | 135,000 |
| 2024-09-16 | 20.300 | 20.350 | 20.150 | 20.250 | 20.250 | 78,000 |
| 2024-09-13 | 20.000 | 20.300 | 19.950 | 20.250 | 20.250 | 122,000 |
| 2024-09-12 | 19.900 | 20.150 | 19.750 | 19.950 | 19.950 | 124,000 |
| 2024-09-11 | 19.800 | 19.950 | 19.550 | 19.550 | 19.550 | 249,000 |
| 2024-09-10 | 19.900 | 20.150 | 19.450 | 19.550 | 19.550 | 191,000 |
| 2024-09-09 | 19.450 | 19.850 | 19.300 | 19.800 | 19.800 | 141,000 |
| 2024-09-06 | 19.600 | 19.900 | 19.500 | 19.500 | 19.500 | 137,000 |
| 2024-09-05 | 19.800 | 20.400 | 19.500 | 19.500 | 19.500 | 295,000 |
| 2024-09-04 | 19.550 | 20.000 | 19.300 | 19.650 | 19.650 | 274,000 |
| 2024-09-03 | 21.300 | 21.300 | 20.250 | 20.250 | 20.250 | 384,000 |
| 2024-09-02 | 21.800 | 21.800 | 20.900 | 21.000 | 21.000 | 296,000 |
| 2024-08-30 | 20.300 | 21.900 | 20.300 | 21.450 | 21.450 | 920,000 |
| 2024-08-29 | 20.300 | 20.350 | 20.200 | 20.250 | 20.250 | 43,000 |
| 2024-08-28 | 20.100 | 20.700 | 20.100 | 20.350 | 20.350 | 151,000 |
| 2024-08-27 | 20.450 | 20.450 | 20.100 | 20.200 | 20.200 | 143,000 |
| 2024-08-26 | 20.300 | 20.600 | 20.200 | 20.200 | 20.200 | 154,000 |
| 2024-08-23 | 20.350 | 20.350 | 20.000 | 20.200 | 20.200 | 102,000 |
| 2024-08-22 | 20.350 | 20.700 | 20.350 | 20.350 | 20.350 | 108,000 |
| 2024-08-21 | 20.400 | 20.600 | 20.100 | 20.250 | 20.250 | 205,000 |
| 2024-08-20 | 20.550 | 20.700 | 20.400 | 20.550 | 20.550 | 184,000 |
| 2024-08-19 | 20.700 | 20.900 | 20.500 | 20.500 | 20.500 | 120,000 |
| 2024-08-16 | 20.300 | 20.950 | 20.300 | 20.600 | 20.600 | 282,000 |
| 2024-08-15 | 20.000 | 20.500 | 19.800 | 20.100 | 20.100 | 214,000 |
| 2024-08-14 | 19.800 | 20.400 | 19.700 | 19.800 | 19.800 | 192,000 |
| 2024-08-13 | 19.800 | 19.900 | 19.550 | 19.700 | 19.700 | 381,000 |
| 2024-08-12 | 20.250 | 20.450 | 20.100 | 20.100 | 20.100 | 117,000 |
| 2024-08-09 | 20.100 | 20.600 | 20.100 | 20.100 | 20.100 | 265,000 |
| 2024-08-08 | 20.100 | 20.350 | 19.550 | 19.950 | 19.950 | 170,000 |
| 2024-08-07 | 18.800 | 20.400 | 18.800 | 20.400 | 20.400 | 449,000 |
| 2024-08-06 | 20.900 | 21.000 | 18.750 | 18.800 | 18.800 | 1,023,000 |
| 2024-08-05 | 23.000 | 23.000 | 20.800 | 20.800 | 20.800 | 645,000 |
| 2024-08-02 | 23.700 | 23.800 | 23.100 | 23.100 | 23.100 | 152,000 |
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.