Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36.400	36.400	34.850	36.400	31.883	6,903
2022-08-09	34.850	36.550	34.600	34.850	30.526	118,360
2022-08-08	38.000	38.800	32.000	34.900	30.569	446,320
2022-08-05	38.100	38.350	37.950	38.250	33.504	139,548
2022-08-04	38.100	38.150	37.750	37.850	33.153	40,105
2022-08-03	37.400	38.250	37.300	37.750	33.066	101,692
2022-08-02	38.050	38.500	36.800	37.900	33.197	117,534
2022-08-01	38.850	38.850	37.150	38.550	33.766	62,524
2022-07-29	36.500	37.550	36.450	37.150	32.540	86,692
2022-07-28	36.350	37.800	36.050	37.000	32.409	41,388
2022-07-27	37.300	37.300	35.750	37.000	32.409	152,422
2022-07-26	35.750	39.900	35.650	37.000	32.409	422,257
2022-07-25	36.100	36.150	34.100	35.000	30.657	124,267
2022-07-22	35.200	36.400	35.200	36.100	31.621	182,855
2022-07-21	35.200	36.200	34.650	34.950	30.613	74,323
2022-07-20	34.000	36.200	33.950	35.200	30.832	162,882
2022-07-19	34.850	34.850	33.350	33.350	29.212	47,810
2022-07-18	33.800	35.250	33.700	34.500	30.219	159,710
2022-07-15	30.950	32.600	30.950	32.600	28.555	48,820
2022-07-14	31.400	32.000	30.800	31.950	27.985	70,689
2022-07-13	31.500	33.500	31.500	32.000	28.029	54,900
2022-07-12	33.200	33.200	30.900	31.500	27.591	68,101
2022-07-11	33.550	34.650	33.150	33.850	29.650	37,509
2022-07-08	33.200	33.200	32.800	33.200	29.080	7,699
2022-07-07	33.500	33.750	32.350	33.400	29.256	3,709
2022-07-06	33.750	33.750	32.350	32.600	28.555	2,850
2022-07-05	33.750	33.750	33.500	33.750	29.562	7,550
2022-07-04	33.000	33.700	32.350	33.200	29.080	9,653
2022-07-01	35.000	35.000	33.500	33.500	29.343	33,361
2022-06-30	35.000	35.000	34.400	34.700	30.394	3,540
2022-06-29	35.000	35.000	34.900	34.900	30.569	730
2022-06-28	35.000	35.000	35.000	35.000	30.657	120
2022-06-27	34.800	35.050	34.800	35.050	30.701	2,430
2022-06-24	34.800	34.800	34.200	34.800	30.482	1,080
2022-06-23	35.150	35.150	34.650	34.850	30.526	26,330
2022-06-22	35.000	35.000	34.950	34.950	30.613	5,050
2022-06-21	34.100	35.100	34.050	35.000	30.657	9,560
2022-06-20	34.300	35.000	34.300	35.000	30.657	2,600
2022-06-17	35.050	35.400	34.200	35.200	30.832	21,700
2022-06-16	35.950	36.750	35.000	35.000	30.657	49,408
2022-06-15	35.500	35.500	35.050	35.400	31.007	23,250
2022-06-14	35.300	35.500	34.850	35.050	30.701	63,000
2022-06-13	35.050	36.400	34.850	36.400	31.883	54,180
2022-06-10	34.800	36.000	34.700	35.100	30.745	33,053
2022-06-09	35.700	35.900	34.850	35.000	30.657	40,450
2022-06-08	36.000	36.300	34.850	35.000	30.657	81,915
2022-06-07	36.600	38.000	35.200	35.800	31.358	63,394
2022-06-06	32.500	38.400	32.500	37.500	32.847	244,427
2022-06-02	32.050	32.050	31.250	31.600	27.679	38,000
2022-06-01	30.200	31.500	30.200	31.450	27.548	45,000
2022-05-31	30.000	30.000	30.000	30.000	26.277	0
2022-05-30	29.100	30.150	29.100	30.000	26.277	2,700
2022-05-27	28.950	30.000	28.950	29.500	25.839	3,100
2022-05-26	28.950	28.950	28.950	28.950	25.358	1,000
2022-05-25	30.000	30.000	30.000	30.000	26.277	2,000
2022-05-24	30.000	30.100	29.500	29.500	25.839	20,400
2022-05-23	30.050	30.150	30.050	30.150	26.409	6,000
2022-05-20	30.050	30.050	30.050	30.050	26.321	2,000
2022-05-19	29.950	30.050	29.900	29.950	26.234	18,000
2022-05-18	30.100	30.100	30.100	30.100	26.365	0

← NewerPage 18 of 21 · 1,215 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.