Xander International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.850	15.950	15.550	15.700	15.700	60,609
2026-10-16	15.800	16.000	15.800	15.800	15.800	56,193
2026-10-15	15.900	15.900	15.600	15.700	15.700	106,100
2026-10-14	16.100	16.150	15.950	15.950	15.950	110,000
2026-10-13	16.050	16.100	15.850	15.900	15.900	112,000
2026-10-12	16.000	16.200	16.000	16.050	16.050	80,288
2026-10-08	16.150	16.250	15.850	16.100	16.100	129,000
2026-10-07	16.250	16.400	16.000	16.150	16.150	206,000
2026-10-06	16.050	16.200	16.050	16.100	16.100	49,000
2026-10-05	16.300	16.300	16.050	16.050	16.050	133,173
2026-10-02	16.350	16.350	16.150	16.150	16.150	207,500
2026-10-01	16.200	17.300	16.200	16.300	16.300	854,500
2026-09-30	16.400	16.800	16.000	16.050	16.050	700,000
2026-09-29	16.200	16.800	15.900	15.950	15.950	656,110
2026-09-24	16.500	16.500	15.750	16.000	16.000	1,119,000
2026-09-23	15.900	16.800	15.900	16.800	16.800	940,328
2026-09-22	15.550	15.650	15.300	15.300	15.300	174,547
2026-09-21	15.100	15.500	15.100	15.500	15.500	165,005
2026-09-18	15.200	15.200	15.100	15.150	15.150	50,039
2026-09-17	15.150	15.200	15.100	15.150	15.150	25,150
2026-09-16	15.100	15.300	15.100	15.100	15.100	98,000
2026-09-15	15.100	15.150	14.850	15.100	15.100	62,457
2026-09-14	14.900	15.050	14.750	15.000	15.000	63,000
2026-09-11	15.050	15.050	14.900	14.950	14.950	109,031
2026-09-10	15.050	15.050	15.000	15.050	15.050	88,000
2026-09-09	15.200	15.200	15.100	15.100	15.100	57,000
2026-09-08	15.250	15.450	15.200	15.200	15.200	49,000
2026-09-07	15.300	15.300	15.100	15.300	15.300	89,000
2026-09-04	15.500	15.750	15.200	15.200	15.200	202,000
2026-09-03	15.400	15.650	15.150	15.150	15.150	87,100
2026-09-02	15.200	15.550	15.150	15.350	15.350	92,000
2026-09-01	15.300	15.600	15.200	15.200	15.200	71,010
2026-08-31	15.300	15.450	15.200	15.300	15.300	35,100
2026-08-28	15.300	15.300	15.150	15.200	15.200	70,000
2026-08-27	15.250	15.350	15.200	15.300	15.300	49,000
2026-08-26	15.350	15.400	15.050	15.250	15.250	92,595
2026-08-25	15.300	15.450	15.200	15.350	15.350	27,100
2026-08-24	15.350	15.500	15.200	15.350	15.350	67,180
2026-08-21	15.550	15.550	15.300	15.400	15.400	46,000
2026-08-20	15.400	15.900	15.400	15.450	15.450	122,101
2026-08-19	15.100	15.300	15.050	15.300	15.300	105,000
2026-08-18	15.400	15.400	15.100	15.150	15.150	87,020
2026-08-17	15.350	15.450	15.200	15.400	15.400	106,000
2026-08-14	15.550	15.550	15.350	15.350	15.350	68,040
2026-08-13	15.700	15.850	15.450	15.500	15.500	116,100
2026-08-12	15.700	15.700	15.550	15.600	15.600	42,000
2026-08-11	15.650	15.750	15.550	15.700	15.700	69,000
2026-08-10	15.750	15.900	15.600	15.600	15.600	142,000
2026-08-07	15.700	15.800	15.550	15.600	15.600	64,000
2026-08-06	15.800	15.850	15.550	15.750	15.750	43,000
2026-08-05	15.900	16.100	15.700	15.700	15.700	163,000
2026-08-04	15.850	15.900	15.700	15.700	15.700	68,003
2026-08-03	15.550	15.800	15.550	15.800	15.800	77,825
2026-07-31	15.500	15.800	15.500	15.550	15.550	123,000
2026-07-30	15.650	15.750	15.000	15.150	15.150	433,000
2026-07-29	15.900	15.900	15.000	15.700	15.700	451,000
2026-07-28	16.000	16.050	15.400	15.800	15.800	228,000
2026-07-27	16.200	16.200	15.900	16.050	16.050	54,000
2026-07-24	15.950	16.450	15.900	16.300	16.300	199,000
2026-07-23	16.200	16.300	15.950	16.150	16.150	131,000

Page 1 of 5 · 243 trading daysOlder →

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.