Xavi Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	38.050	39.000	38.050	39.000	34.161	52,962
2022-02-15	38.400	39.100	38.200	38.600	33.810	52,714
2022-02-14	39.100	39.100	38.500	39.100	34.248	6,211
2022-02-11	39.150	39.300	38.350	39.100	34.248	33,323
2022-02-10	38.500	39.200	38.450	39.200	34.336	20,000
2022-02-09	38.650	39.150	38.500	38.950	34.117	50,944
2022-02-08	37.850	38.650	37.850	38.650	33.854	4,506
2022-02-07	38.900	38.950	38.000	38.800	33.985	17,136
2022-01-26	38.500	38.900	38.000	38.900	34.073	14,324
2022-01-25	37.300	38.950	37.300	38.950	34.117	17,001
2022-01-24	38.950	39.000	37.500	38.950	34.117	11,195
2022-01-21	39.000	39.050	38.000	39.000	34.161	15,012
2022-01-20	39.000	39.100	38.650	39.100	34.248	20,111
2022-01-19	38.950	39.000	38.350	39.000	34.161	14,711
2022-01-18	39.150	39.300	38.750	38.900	34.073	28,947
2022-01-17	37.950	39.100	37.950	39.100	34.248	1,659
2022-01-14	39.100	39.100	37.850	39.100	34.248	6,011
2022-01-13	39.100	39.100	37.850	39.100	34.248	4,012
2022-01-12	38.950	39.100	38.000	39.100	34.248	4,003
2022-01-11	37.650	39.150	37.600	37.750	33.066	40,067
2022-01-10	40.550	40.650	36.000	38.350	33.591	127,778
2022-01-07	41.150	41.200	41.000	41.000	35.912	8,100
2022-01-06	40.550	41.200	40.550	40.550	35.518	9,000
2022-01-05	41.000	41.500	40.600	40.600	35.562	8,000
2022-01-04	42.150	42.150	42.000	42.150	36.920	2,681
2022-01-03	42.150	42.150	40.950	40.950	35.869	3,500
2021-12-30	40.850	41.800	40.650	41.500	36.350	15,676
2021-12-29	41.250	41.400	40.850	41.200	36.088	29,976
2021-12-28	41.650	42.000	40.550	41.100	36.000	87,830
2021-12-27	41.650	42.550	41.650	41.650	36.482	90,714
2021-12-24	43.150	43.150	40.000	40.550	35.518	126,813
2021-12-23	45.100	45.250	42.350	43.150	37.796	157,659
2021-12-22	44.700	45.800	43.050	45.100	39.504	340,687
2021-12-21	41.450	41.450	39.500	40.350	35.343	58,274
2021-12-20	42.150	43.400	39.500	41.100	36.000	102,601
2021-12-17	42.600	42.600	37.650	39.100	34.248	201,724
2021-12-16	36.500	43.300	36.500	43.300	37.927	611,175
2021-12-15	36.150	36.150	34.850	35.250	30.876	57,615
2021-12-14	35.950	36.950	35.800	36.950	32.365	127,685
2021-12-13	34.300	35.450	34.150	35.000	30.657	85,020
2021-12-10	33.650	34.650	33.650	34.000	29.781	61,540
2021-12-09	35.000	35.000	32.950	33.250	29.124	131,360
2021-12-08	32.250	36.250	32.250	35.000	30.657	179,763
2021-12-07	31.350	32.050	31.350	31.600	27.679	24,020
2021-12-06	31.850	32.000	31.300	32.000	28.029	26,100
2021-12-03	32.100	32.900	31.850	31.850	27.898	6,110
2021-12-02	32.100	32.400	31.500	31.700	27.766	9,150
2021-12-01	32.100	32.100	32.100	32.100	28.117	139
2021-11-30	31.050	31.400	31.000	31.050	27.197	13,000
2021-11-29	32.150	32.150	31.800	31.800	27.854	2,700
2021-11-26	32.500	32.500	31.050	31.050	27.197	54,000
2021-11-25	33.050	33.050	32.550	32.550	28.511	35,200
2021-11-24	32.850	34.500	32.500	33.950	29.737	50,462
2021-11-23	32.950	32.950	31.850	31.900	27.942	21,300
2021-11-22	33.100	33.100	31.650	32.500	28.467	42,463
2021-11-19	34.400	34.400	33.200	33.350	29.212	59,706
2021-11-18	35.950	35.950	33.550	34.350	30.088	145,671
2021-11-17	37.200	38.000	34.400	35.950	31.489	181,373
2021-11-16	32.150	37.400	32.150	37.400	32.759	184,997
2021-11-15	31.950	32.300	31.500	31.950	27.985	106,203

← NewerPage 20 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.