Xander International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 25.200 | 25.900 | 24.600 | 25.900 | 25.715 | 12,987,000 |
| 2021-11-11 | 22.500 | 23.550 | 22.200 | 23.550 | 23.382 | 27,896,000 |
| 2021-11-10 | 20.200 | 21.450 | 20.000 | 21.450 | 21.297 | 13,288,000 |
| 2021-11-09 | 18.300 | 19.500 | 18.100 | 19.500 | 19.361 | 11,845,000 |
| 2021-11-08 | 15.950 | 17.750 | 15.650 | 17.750 | 17.623 | 8,086,000 |
| 2021-11-05 | 15.600 | 16.350 | 15.200 | 16.150 | 16.035 | 5,044,000 |
| 2021-11-04 | 15.800 | 16.150 | 15.000 | 15.100 | 14.992 | 3,685,000 |
| 2021-11-03 | 16.200 | 16.200 | 15.100 | 15.650 | 15.538 | 5,678,000 |
| 2021-11-02 | 17.500 | 17.750 | 16.150 | 16.200 | 16.084 | 7,762,000 |
| 2021-11-01 | 17.600 | 17.950 | 17.100 | 17.900 | 17.772 | 15,449,000 |
| 2021-10-29 | 15.200 | 16.350 | 15.050 | 16.350 | 16.233 | 4,416,000 |
| 2021-10-28 | 14.950 | 15.100 | 14.800 | 14.900 | 14.793 | 357,000 |
| 2021-10-27 | 15.200 | 15.700 | 14.850 | 14.900 | 14.793 | 1,895,000 |
| 2021-10-26 | 15.100 | 15.750 | 14.800 | 15.000 | 14.893 | 2,588,000 |
| 2021-10-25 | 14.700 | 15.300 | 14.550 | 14.850 | 14.744 | 831,000 |
| 2021-10-22 | 14.950 | 15.350 | 14.650 | 14.700 | 14.595 | 1,219,000 |
| 2021-10-21 | 15.000 | 15.050 | 14.400 | 14.700 | 14.595 | 1,850,000 |
| 2021-10-20 | 14.250 | 15.450 | 14.250 | 14.700 | 14.595 | 2,902,000 |
| 2021-10-19 | 14.150 | 14.450 | 14.050 | 14.150 | 14.049 | 510,000 |
| 2021-10-18 | 13.800 | 14.150 | 13.800 | 14.050 | 13.950 | 320,000 |
| 2021-10-15 | 13.900 | 14.150 | 13.700 | 13.900 | 13.801 | 1,076,000 |
| 2021-10-14 | 13.450 | 14.250 | 13.350 | 13.700 | 13.602 | 4,287,000 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-25 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.