Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	30.000	30.100	30.000	30.100	26.365	13,000
2022-05-16	30.000	30.000	30.000	30.000	26.277	0
2022-05-13	30.000	30.100	30.000	30.000	26.277	22,000
2022-05-12	30.000	30.000	30.000	30.000	26.277	9,000
2022-05-11	30.000	30.000	30.000	30.000	26.277	5,000
2022-05-10	29.500	29.500	29.500	29.500	25.839	500
2022-05-09	29.600	29.700	29.500	29.600	25.927	16,350
2022-05-06	29.600	29.700	29.600	29.700	26.015	5,143
2022-05-05	30.400	30.400	29.650	29.700	26.015	19,170
2022-05-04	30.150	30.250	29.750	30.000	26.277	28,515
2022-05-03	30.500	30.550	30.100	30.100	26.365	11,101
2022-04-29	30.600	31.000	29.900	30.500	26.715	73,190
2022-04-28	31.150	31.150	31.000	31.000	27.153	10,000
2022-04-27	31.350	31.500	30.650	30.750	26.934	44,000
2022-04-26	32.100	32.150	31.350	31.350	27.460	18,981
2022-04-25	32.050	32.650	31.050	32.100	28.117	68,014
2022-04-22	33.000	33.900	32.450	33.000	28.905	37,606
2022-04-21	33.950	33.950	33.000	33.900	29.694	2,702
2022-04-20	33.950	33.950	33.950	33.950	29.737	1
2022-04-19	33.150	33.150	32.750	32.900	28.818	25,001
2022-04-18	33.950	34.000	33.350	33.450	29.299	23,021
2022-04-15	34.150	34.150	33.050	33.950	29.737	14,170
2022-04-14	33.000	34.500	33.000	34.150	29.912	22,050
2022-04-13	33.600	33.650	32.800	33.000	28.905	4,210
2022-04-12	33.100	33.500	33.100	33.500	29.343	4,021
2022-04-11	33.850	34.000	32.650	33.100	28.993	14,070
2022-04-08	33.050	33.850	32.200	33.850	29.650	11,561
2022-04-07	33.000	33.550	32.850	33.100	28.993	9,130
2022-04-06	33.100	33.150	32.350	33.000	28.905	24,040
2022-04-01	33.950	33.950	32.350	32.600	28.555	10,541
2022-03-31	33.950	33.950	32.400	33.950	29.737	5,630
2022-03-30	33.950	33.950	33.000	33.950	29.737	16,120
2022-03-29	34.450	34.450	33.850	34.000	29.781	28,240
2022-03-28	34.150	34.450	34.000	34.450	30.175	5,110
2022-03-25	34.850	34.850	33.850	34.100	29.869	20,632
2022-03-24	34.650	34.850	34.000	34.850	30.526	26,221
2022-03-23	34.650	34.700	34.500	34.650	30.350	2,340
2022-03-22	32.750	34.000	31.900	34.000	29.781	19,050
2022-03-21	32.800	32.800	32.750	32.750	28.686	210
2022-03-18	32.500	32.550	32.450	32.450	28.423	10,110
2022-03-17	32.550	32.600	31.500	31.900	27.942	52,021
2022-03-16	32.200	32.200	30.850	31.250	27.372	108,371
2022-03-15	33.800	34.100	31.300	32.150	28.161	149,553
2022-03-14	34.600	34.600	33.850	34.300	30.044	36,370
2022-03-11	34.600	34.600	33.300	34.600	30.307	6,630
2022-03-10	33.850	34.650	33.300	33.300	29.168	49,475
2022-03-09	34.800	34.800	34.350	34.500	30.219	44,940
2022-03-08	35.600	36.300	34.750	35.000	30.657	24,830
2022-03-07	35.900	36.100	34.100	35.600	31.183	68,494
2022-03-04	36.000	37.400	36.000	37.100	32.496	19,036
2022-03-03	37.650	37.650	36.100	37.450	32.803	45,905
2022-03-02	37.800	37.800	36.850	37.000	32.409	16,551
2022-03-01	37.700	38.700	36.800	37.850	33.153	19,116
2022-02-25	37.450	37.750	37.000	37.700	33.022	30,750
2022-02-24	38.700	39.000	37.050	37.050	32.453	63,489
2022-02-23	38.050	38.650	37.850	38.650	33.854	34,224
2022-02-22	38.750	38.750	38.150	38.600	33.810	33,860
2022-02-21	38.150	38.750	37.550	38.750	33.942	33,133
2022-02-18	38.700	38.700	38.000	38.700	33.898	23,712
2022-02-17	39.000	39.000	37.100	38.600	33.810	58,230

← NewerPage 19 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.