Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	37.200	37.200	35.750	36.850	33.586	115,008
2022-11-03	36.050	37.600	34.850	37.150	33.859	80,191
2022-11-02	34.150	38.550	34.150	37.600	34.270	158,930
2022-11-01	34.500	34.500	33.350	34.200	31.171	6,011
2022-10-31	33.500	34.700	33.350	34.550	31.490	18,011
2022-10-28	33.150	33.500	33.000	33.450	30.487	24,011
2022-10-27	33.150	33.200	33.000	33.000	30.077	26,611
2022-10-26	32.250	34.100	32.250	33.000	30.077	26,011
2022-10-25	32.950	33.850	32.850	33.000	30.077	27,003
2022-10-24	33.700	33.950	32.150	33.650	30.669	51,123
2022-10-21	33.800	33.800	32.800	32.950	30.031	12,051
2022-10-20	33.800	33.800	32.850	33.200	30.259	25,001
2022-10-19	33.550	33.850	32.900	32.900	29.986	2,004
2022-10-18	34.300	34.300	33.000	33.600	30.624	25,152
2022-10-17	34.900	34.900	31.800	33.400	30.442	54,006
2022-10-14	34.700	34.900	33.400	34.850	31.763	4,253
2022-10-13	34.300	35.200	33.550	34.650	31.581	48,609
2022-10-12	34.000	34.450	33.000	34.250	31.216	48,096
2022-10-11	34.050	34.050	32.800	33.850	30.852	35,302
2022-10-07	34.650	35.100	34.600	34.600	31.535	23,202
2022-10-06	34.100	34.650	33.900	34.450	31.399	33,603
2022-10-05	33.650	34.150	33.500	33.950	30.943	25,301
2022-10-04	34.100	34.100	33.250	33.600	30.624	28,001
2022-10-03	34.950	34.950	32.900	33.250	30.305	55,101
2022-09-30	33.300	34.200	33.250	33.250	30.305	116,103
2022-09-29	34.150	34.950	33.850	34.950	31.854	69,101
2022-09-28	35.100	35.200	34.000	34.250	31.216	75,201
2022-09-27	34.900	35.950	34.050	34.800	31.718	103,103
2022-09-26	36.050	36.150	35.050	35.950	32.766	156,961
2022-09-23	38.500	38.500	38.500	38.500	35.090	0
2022-09-22	38.500	38.500	38.500	38.500	35.090	0
2022-09-21	38.500	38.500	38.500	38.500	35.090	0
2022-09-20	38.500	38.500	38.500	38.500	33.723	0
2022-09-19	38.500	38.500	38.500	38.500	33.723	0
2022-09-16	38.300	38.500	38.250	38.500	33.723	25,021
2022-09-15	39.150	39.250	38.200	38.500	33.723	29,941
2022-09-14	38.200	39.250	38.200	38.500	33.723	25,802
2022-09-13	39.800	39.800	38.200	38.300	33.548	15,101
2022-09-12	37.850	38.450	37.750	37.850	33.153	89,294
2022-09-08	37.300	37.950	37.150	37.850	33.153	50,295
2022-09-07	36.850	37.750	36.850	37.050	32.453	32,563
2022-09-06	36.700	37.950	36.150	37.250	32.628	71,304
2022-09-05	37.800	37.800	36.600	36.650	32.102	48,813
2022-09-02	37.150	37.150	36.400	37.000	32.409	135,620
2022-09-01	36.950	37.500	36.050	36.900	32.321	126,079
2022-08-31	35.300	37.000	35.300	37.000	32.409	105,654
2022-08-30	35.350	35.350	34.750	35.200	30.832	36,001
2022-08-29	34.950	35.450	34.000	35.000	30.657	32,505
2022-08-26	35.300	35.600	35.000	35.600	31.183	17,506
2022-08-25	35.100	36.500	35.000	35.250	30.876	114,710
2022-08-24	34.750	35.150	34.700	35.000	30.657	45,255
2022-08-23	34.900	35.200	34.550	34.950	30.613	93,601
2022-08-22	35.750	35.800	34.800	35.800	31.358	13,111
2022-08-19	35.050	35.750	35.050	35.750	31.314	12,351
2022-08-18	35.500	35.550	35.100	35.100	30.745	112,051
2022-08-17	35.400	35.400	35.050	35.200	30.832	36,270
2022-08-16	35.450	35.450	34.950	35.450	31.051	80,036
2022-08-15	35.700	35.750	34.950	35.450	31.051	97,750
2022-08-12	36.000	36.000	34.900	35.000	30.657	38,402
2022-08-11	36.400	36.400	34.900	35.050	30.701	38,558

← NewerPage 17 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.