Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	46.300	47.100	46.100	47.000	42.837	238,000
2023-05-11	49.400	49.400	46.300	46.400	42.290	589,000
2023-05-10	49.600	49.750	48.600	49.100	44.751	260,000
2023-05-09	50.100	50.300	48.600	48.700	44.386	391,081
2023-05-08	51.800	52.000	50.100	50.100	45.662	538,100
2023-05-05	50.000	52.600	50.000	51.000	46.483	813,000
2023-05-04	48.650	50.000	48.650	50.000	45.571	323,100
2023-05-03	49.300	49.300	48.500	48.500	44.204	474,008
2023-05-02	50.800	50.800	49.350	49.700	45.298	516,300
2023-04-28	50.100	51.800	49.500	51.000	46.483	706,000
2023-04-27	49.250	49.800	48.150	49.700	45.298	437,005
2023-04-26	49.800	49.900	48.500	49.250	44.888	687,200
2023-04-25	52.100	52.300	50.000	50.300	45.845	790,056
2023-04-24	51.900	54.800	51.900	51.900	47.303	593,020
2023-04-21	55.300	55.400	51.400	52.000	47.394	1,152,100
2023-04-20	59.100	59.300	54.500	55.100	50.219	1,704,646
2023-04-19	58.500	60.300	58.200	59.600	54.321	973,535
2023-04-18	61.400	62.000	57.800	58.500	53.318	2,078,120
2023-04-17	63.500	63.600	61.800	61.800	56.326	1,634,312
2023-04-14	62.200	65.300	62.200	64.300	58.605	1,750,119
2023-04-13	63.300	64.400	62.200	62.600	57.055	1,459,000
2023-04-12	64.300	64.500	62.700	63.400	57.784	1,372,020
2023-04-11	63.400	65.500	62.200	64.100	58.422	2,207,000
2023-04-10	68.200	68.200	62.200	64.200	58.513	5,173,121
2023-04-07	63.000	69.000	61.200	69.000	62.888	3,723,078
2023-04-06	59.600	63.600	58.700	62.800	57.237	3,515,228
2023-03-31	60.100	65.000	59.700	62.300	56.782	4,585,130
2023-03-30	59.200	60.900	55.600	59.400	54.139	5,030,700
2023-03-29	53.000	57.700	53.000	57.700	52.589	6,319,025
2023-03-28	48.450	52.500	47.550	52.500	47.850	4,700,967
2023-03-27	47.000	47.750	46.800	47.750	43.521	962,123
2023-03-24	46.300	47.400	45.700	46.400	42.290	761,100
2023-03-23	43.050	46.450	42.900	46.200	42.108	663,110
2023-03-22	43.200	43.750	43.150	43.550	39.693	191,100
2023-03-21	43.300	43.400	42.750	42.950	39.146	253,000
2023-03-20	43.500	43.500	42.900	43.100	39.282	111,000
2023-03-17	43.000	43.450	42.500	43.450	39.601	178,000
2023-03-16	43.300	43.300	41.800	41.900	38.189	657,001
2023-03-15	43.900	44.450	43.800	44.000	40.103	244,000
2023-03-14	44.000	44.250	43.300	43.450	39.601	391,000
2023-03-13	45.000	45.000	43.500	43.950	40.057	766,025
2023-03-10	45.750	46.500	45.200	45.300	41.288	729,273
2023-03-09	47.350	47.750	46.700	46.700	42.564	431,022
2023-03-08	48.150	48.150	46.500	47.150	42.974	1,096,050
2023-03-07	49.500	50.000	48.350	48.800	44.477	1,068,211
2023-03-06	46.600	49.500	46.600	49.500	45.115	1,289,044
2023-03-03	45.550	46.500	45.250	46.200	42.108	429,001
2023-03-02	45.900	45.900	45.050	45.350	41.333	406,006
2023-03-01	46.000	46.500	45.200	45.500	41.470	207,000
2023-02-24	47.300	47.300	45.650	46.000	41.926	399,500
2023-02-23	46.000	47.350	45.800	46.900	42.746	433,106
2023-02-22	45.800	45.800	45.000	45.650	41.607	390,000
2023-02-21	46.500	46.600	45.000	45.800	41.743	730,000
2023-02-20	47.150	47.400	46.200	46.500	42.381	490,000
2023-02-17	46.500	47.700	46.100	47.050	42.883	411,000
2023-02-16	45.650	47.000	45.650	46.800	42.655	398,000
2023-02-15	45.400	46.350	44.550	45.650	41.607	502,000
2023-02-14	47.500	47.500	45.300	45.400	41.379	910,200
2023-02-13	47.600	47.600	46.550	46.950	42.791	459,500
2023-02-10	49.950	49.950	47.350	47.350	43.156	1,098,250

← NewerPage 15 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.