Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	44.950	44.950	44.000	44.150	42.160	324,000
2023-08-08	49.600	49.600	45.200	45.200	43.162	1,690,000
2023-08-07	44.800	45.150	43.200	45.100	43.067	740,014
2023-08-04	44.900	46.600	44.600	45.800	43.735	130,200
2023-08-02	46.350	46.750	44.200	45.100	43.067	541,000
2023-08-01	46.100	46.900	45.850	45.950	43.878	417,100
2023-07-31	48.450	49.400	46.600	46.600	44.499	645,001
2023-07-28	50.100	50.600	49.500	50.500	46.027	314,010
2023-07-27	48.950	50.500	48.650	50.200	45.753	410,000
2023-07-26	49.000	49.250	48.300	49.000	44.660	310,000
2023-07-25	48.650	50.000	48.250	49.400	45.024	273,299
2023-07-24	50.000	50.000	48.100	48.600	44.295	633,417
2023-07-21	51.000	51.000	49.550	50.300	45.845	337,534
2023-07-20	50.700	51.500	50.600	51.100	46.574	300,000
2023-07-19	53.700	54.100	50.800	50.800	46.300	798,030
2023-07-18	57.600	59.400	53.500	53.600	48.852	1,713,000
2023-07-17	55.100	59.500	53.800	57.300	52.225	2,219,100
2023-07-14	53.400	55.400	53.100	55.100	50.219	872,124
2023-07-13	53.000	54.300	52.500	52.800	48.123	1,180,128
2023-07-12	53.400	54.300	52.500	52.700	48.032	500,028
2023-07-11	53.500	54.200	52.700	53.900	49.126	620,091
2023-07-10	54.000	54.000	52.000	53.300	48.579	1,177,700
2023-07-07	55.000	56.100	54.300	55.000	50.128	1,005,100
2023-07-06	55.500	56.900	54.100	55.500	50.584	1,339,018
2023-07-05	59.300	60.400	54.600	55.500	50.584	4,012,016
2023-07-04	60.200	62.600	58.500	60.400	55.050	4,786,100
2023-07-03	58.100	62.900	57.700	60.800	55.415	7,189,441
2023-06-30	56.400	59.300	56.000	57.800	52.680	5,175,153
2023-06-29	57.200	57.900	54.500	56.800	51.769	7,739,101
2023-06-28	50.100	55.600	50.100	55.600	50.675	4,452,000
2023-06-27	50.100	53.500	50.100	50.600	46.118	3,119,161
2023-06-26	46.700	49.950	45.800	49.650	45.252	1,713,594
2023-06-21	46.300	48.700	46.000	46.700	42.564	1,326,213
2023-06-20	46.050	46.050	45.000	45.200	41.196	122,000
2023-06-19	46.150	46.150	45.500	45.550	41.515	176,000
2023-06-16	44.800	46.100	44.550	46.100	42.017	331,170
2023-06-15	44.900	45.150	44.550	44.700	40.741	208,005
2023-06-14	45.900	45.900	44.750	45.100	41.105	362,000
2023-06-13	44.450	47.150	44.150	45.900	41.834	508,010
2023-06-12	45.600	45.600	44.200	44.200	40.285	282,000
2023-06-09	45.650	45.700	45.100	45.150	41.151	238,050
2023-06-08	46.650	46.650	45.650	45.650	41.607	341,020
2023-06-07	46.550	47.200	46.550	46.650	42.518	194,000
2023-06-06	47.700	47.750	46.450	46.500	42.381	641,000
2023-06-05	48.400	48.400	47.700	48.000	43.748	225,000
2023-06-02	48.900	48.900	47.900	47.900	43.657	302,000
2023-06-01	48.100	48.600	47.700	48.200	43.931	245,000
2023-05-31	48.800	48.800	47.700	48.000	43.748	234,017
2023-05-30	48.450	49.200	48.400	48.500	44.204	222,445
2023-05-29	47.000	48.650	46.850	48.200	43.931	316,000
2023-05-26	49.000	49.000	47.000	47.000	42.837	368,300
2023-05-25	49.200	49.200	48.100	48.450	44.158	224,000
2023-05-24	49.100	49.700	48.900	49.100	44.751	351,000
2023-05-23	48.700	49.250	48.350	49.000	44.660	275,060
2023-05-22	47.950	48.600	47.700	48.600	44.295	184,000
2023-05-19	48.800	48.800	47.550	47.850	43.612	289,034
2023-05-18	48.600	48.600	47.650	48.250	43.976	268,000
2023-05-17	47.600	48.300	47.600	48.000	43.748	225,006
2023-05-16	47.800	48.300	47.250	47.550	43.338	240,000
2023-05-15	47.000	47.900	46.650	47.200	43.019	201,010

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	1.1000 TWD
2025-06-24	0.8000 TWD
2023-07-31	2.3000 TWD
2022-09-21	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.