Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	47.400	49.850	47.100	49.850	45.434	1,228,092
2023-02-08	47.500	47.750	46.550	47.700	43.475	1,528,001
2023-02-07	47.150	48.150	46.250	47.600	43.384	1,458,300
2023-02-06	47.250	48.400	47.000	48.200	43.931	512,524
2023-02-03	48.300	49.150	47.600	48.000	43.748	833,300
2023-02-02	49.100	49.100	47.600	48.600	44.295	924,000
2023-02-01	48.950	49.600	48.000	49.300	44.933	985,680
2023-01-31	46.900	51.000	46.000	49.350	44.979	2,245,350
2023-01-30	44.400	47.150	43.000	47.150	42.974	3,300,258
2023-01-17	42.600	43.500	42.300	42.900	39.100	580,000
2023-01-16	41.400	44.000	41.400	43.050	39.237	1,084,000
2023-01-13	41.900	41.950	41.300	41.350	37.687	185,000
2023-01-12	41.100	41.450	41.100	41.250	37.596	85,000
2023-01-11	41.000	41.400	40.950	41.400	37.733	125,120
2023-01-10	39.750	42.000	39.750	41.250	37.596	452,100
2023-01-09	41.050	41.450	40.000	40.950	37.323	720,171
2023-01-06	42.400	42.550	40.900	41.200	37.551	524,214
2023-01-05	42.900	43.300	42.000	42.400	38.644	833,109
2023-01-04	40.900	44.200	40.900	43.000	39.191	1,698,600
2023-01-03	39.500	41.150	39.400	40.900	37.277	469,040
2022-12-30	40.350	40.350	39.300	39.500	36.001	185,001
2022-12-29	39.500	39.800	39.300	39.450	35.956	178,194
2022-12-28	39.200	40.500	39.200	39.450	35.956	328,000
2022-12-27	40.050	40.350	39.500	40.000	36.457	335,000
2022-12-26	40.800	40.800	39.150	40.050	36.503	554,000
2022-12-23	41.000	41.400	40.500	40.750	37.141	465,020
2022-12-22	42.100	42.300	40.950	41.350	37.687	669,006
2022-12-21	41.750	42.800	40.800	42.100	38.371	1,001,652
2022-12-20	41.400	43.600	40.800	41.350	37.687	1,172,552
2022-12-19	44.000	44.000	39.550	41.450	37.779	3,041,300
2022-12-16	43.400	45.150	42.000	44.500	40.558	4,849,822
2022-12-15	39.400	48.000	38.350	48.000	43.748	6,631,706
2022-12-14	40.900	41.600	40.900	41.100	37.460	136,291
2022-12-13	40.900	41.350	40.750	41.200	37.551	179,592
2022-12-12	41.500	41.500	40.550	40.750	37.141	212,811
2022-12-09	41.350	41.550	40.850	41.200	37.551	229,978
2022-12-08	41.450	41.600	40.750	41.600	37.915	155,707
2022-12-07	41.800	41.800	41.000	41.150	37.505	263,676
2022-12-06	41.550	42.100	41.000	41.700	38.006	461,187
2022-12-05	42.000	42.100	40.500	41.000	37.368	272,478
2022-12-02	41.000	41.650	40.150	41.650	37.961	190,718
2022-12-01	42.500	43.100	40.000	40.100	36.548	341,484
2022-11-30	38.950	44.050	38.500	41.850	38.143	497,363
2022-11-29	37.800	38.500	37.600	38.500	35.090	72,564
2022-11-28	38.050	38.050	37.000	37.850	34.497	45,252
2022-11-25	37.700	38.150	35.850	38.050	34.680	78,582
2022-11-24	38.600	38.600	36.800	37.650	34.315	111,779
2022-11-23	38.350	39.650	37.850	38.450	35.044	96,914
2022-11-22	39.450	39.700	38.000	38.350	34.953	95,074
2022-11-21	39.000	40.000	38.500	39.300	35.819	41,906
2022-11-18	39.650	39.750	38.450	39.050	35.591	80,212
2022-11-17	39.950	39.950	39.050	39.600	36.092	56,616
2022-11-16	40.150	40.150	39.150	39.650	36.138	116,087
2022-11-15	40.200	40.250	39.350	40.150	36.594	90,508
2022-11-14	40.250	40.250	39.300	40.200	36.639	45,304
2022-11-11	39.000	40.150	38.650	40.100	36.548	164,297
2022-11-10	38.100	39.600	37.700	38.950	35.500	176,663
2022-11-09	37.200	38.150	36.900	38.100	34.725	70,713
2022-11-08	37.300	37.600	36.850	37.250	33.951	113,067
2022-11-07	37.250	37.600	36.150	37.400	34.087	160,923

← NewerPage 16 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.