Xavi Technologies Corporation 3447
TWSE · Taiwan · Electronic Technology
TWD 27.75+0.10 (+0.36%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 27.75 | +0.36% | TWD 27.65 | TWD 27.95 | TWD 27.50 | 45.51K |
| 2026-10-01 | TWD 27.65 | +0.36% | TWD 28.00 | TWD 28.00 | TWD 27.65 | 27.00K |
| 2026-09-30 | TWD 27.55 | +1.47% | TWD 27.20 | TWD 27.80 | TWD 27.15 | 84.00K |
| 2026-09-29 | TWD 27.15 | -0.55% | TWD 27.60 | TWD 27.60 | TWD 27.05 | 54.00K |
| 2026-09-24 | TWD 27.30 | -2.15% | TWD 27.60 | TWD 27.60 | TWD 27.30 | 104.06K |
| 2026-09-23 | TWD 27.90 | +0.36% | TWD 28.20 | TWD 28.20 | TWD 27.80 | 25.74K |
| 2026-09-22 | TWD 27.80 | -4.14% | TWD 29.00 | TWD 29.00 | TWD 27.80 | 99.06K |
| 2026-09-21 | TWD 29.00 | +1.93% | TWD 29.15 | TWD 29.40 | TWD 28.10 | 158.00K |
| 2026-09-18 | TWD 28.45 | +3.64% | TWD 27.50 | TWD 30.00 | TWD 27.50 | 224.01K |
| 2026-09-17 | TWD 27.45 | +0.18% | TWD 27.95 | TWD 28.20 | TWD 27.20 | 69.10K |
| 2026-09-16 | TWD 27.40 | +2.24% | TWD 27.00 | TWD 28.00 | TWD 26.90 | 96.00K |
| 2026-09-15 | TWD 26.80 | -2.01% | TWD 27.35 | TWD 27.35 | TWD 26.65 | 97.57K |
| 2026-09-14 | TWD 27.35 | +1.86% | TWD 27.00 | TWD 27.75 | TWD 26.85 | 84.00K |
| 2026-09-11 | TWD 26.85 | -0.74% | TWD 27.00 | TWD 27.55 | TWD 26.80 | 107.06K |
| 2026-09-10 | TWD 27.05 | -1.64% | TWD 27.50 | TWD 27.50 | TWD 27.05 | 78.00K |
| 2026-09-09 | TWD 27.50 | -2.14% | TWD 28.00 | TWD 28.10 | TWD 27.30 | 85.00K |
| 2026-09-08 | TWD 28.10 | -2.60% | TWD 28.85 | TWD 28.85 | TWD 28.10 | 47.00K |
| 2026-09-07 | TWD 28.85 | -0.35% | TWD 30.10 | TWD 30.10 | TWD 28.60 | 55.00K |
| 2026-09-04 | TWD 28.95 | +2.48% | TWD 28.50 | TWD 29.20 | TWD 28.25 | 94.01K |
| 2026-09-03 | TWD 28.25 | -5.04% | TWD 29.95 | TWD 30.35 | TWD 28.25 | 132.10K |
| 2026-09-02 | TWD 29.75 | +0.17% | TWD 30.30 | TWD 30.40 | TWD 29.70 | 137.00K |
| 2026-09-01 | TWD 29.70 | -1.49% | TWD 30.40 | TWD 31.10 | TWD 29.60 | 227.03K |
| 2026-08-31 | TWD 30.15 | +5.05% | TWD 28.75 | TWD 30.75 | TWD 28.55 | 551.03K |
| 2026-08-28 | TWD 28.70 | +3.99% | TWD 27.85 | TWD 28.80 | TWD 27.80 | 157.00K |
| 2026-08-27 | TWD 27.60 | +0.55% | TWD 27.85 | TWD 27.95 | TWD 27.60 | 81.00K |
| 2026-08-26 | TWD 27.45 | +1.86% | TWD 26.85 | TWD 27.65 | TWD 26.85 | 49.00K |
| 2026-08-25 | TWD 26.95 | -1.82% | TWD 27.05 | TWD 27.15 | TWD 26.80 | 46.00K |
| 2026-08-24 | TWD 27.45 | 0.00% | TWD 27.40 | TWD 28.00 | TWD 27.40 | 82.00K |
| 2026-08-21 | TWD 27.45 | +0.55% | TWD 27.55 | TWD 27.55 | TWD 27.20 | 23.00K |
| 2026-08-20 | TWD 27.30 | +1.49% | TWD 26.90 | TWD 27.45 | TWD 26.80 | 55.00K |
| 2026-08-19 | TWD 26.90 | +1.32% | TWD 26.45 | TWD 27.10 | TWD 26.45 | 71.00K |
| 2026-08-18 | TWD 26.55 | -2.03% | TWD 27.05 | TWD 27.30 | TWD 26.45 | 69.00K |
| 2026-08-17 | TWD 27.10 | 0.00% | TWD 26.90 | TWD 27.30 | TWD 26.80 | 39.06K |
| 2026-08-14 | TWD 27.10 | -2.69% | TWD 27.60 | TWD 27.60 | TWD 27.00 | 97.00K |
| 2026-08-13 | TWD 27.85 | +0.91% | TWD 27.55 | TWD 27.85 | TWD 27.50 | 56.00K |
| 2026-08-12 | TWD 27.60 | +1.66% | TWD 27.15 | TWD 27.85 | TWD 27.15 | 102.00K |
| 2026-08-11 | TWD 27.15 | -0.91% | TWD 27.40 | TWD 27.55 | TWD 27.10 | 73.00K |
| 2026-08-10 | TWD 27.40 | -3.01% | TWD 28.05 | TWD 28.20 | TWD 27.10 | 236.00K |
| 2026-08-07 | TWD 28.25 | -0.35% | TWD 28.85 | TWD 28.95 | TWD 27.90 | 151.00K |
| 2026-08-06 | TWD 28.35 | +2.53% | TWD 27.90 | TWD 28.45 | TWD 27.30 | 122.00K |
| 2026-08-05 | TWD 27.65 | +0.91% | TWD 27.80 | TWD 28.05 | TWD 27.65 | 132.00K |
| 2026-08-04 | TWD 27.40 | +2.24% | TWD 26.80 | TWD 27.55 | TWD 26.80 | 129.01K |
| 2026-08-03 | TWD 26.80 | -0.92% | TWD 26.75 | TWD 27.30 | TWD 26.70 | 188.00K |
| 2026-07-31 | TWD 27.05 | +5.05% | TWD 26.95 | TWD 27.05 | TWD 26.60 | 156.02K |
| 2026-07-30 | TWD 25.75 | -3.56% | TWD 25.70 | TWD 26.55 | TWD 25.60 | 310.00K |
| 2026-07-29 | TWD 26.70 | -3.96% | TWD 27.45 | TWD 28.05 | TWD 25.15 | 600.00K |
| 2026-07-28 | TWD 27.80 | -5.60% | TWD 29.40 | TWD 29.40 | TWD 27.55 | 303.00K |
| 2026-07-27 | TWD 29.45 | 0.00% | TWD 29.45 | TWD 29.75 | TWD 28.85 | 160.00K |
| 2026-07-24 | TWD 29.45 | -2.00% | TWD 30.10 | TWD 30.40 | TWD 29.25 | 189.00K |
| 2026-07-23 | TWD 30.05 | -0.50% | TWD 30.20 | TWD 30.65 | TWD 30.00 | 111.00K |
| 2026-07-22 | TWD 30.20 | +0.33% | TWD 30.25 | TWD 30.70 | TWD 30.20 | 184.00K |
| 2026-07-21 | TWD 30.10 | -0.66% | TWD 30.85 | TWD 30.85 | TWD 30.10 | 139.00K |
| 2026-07-20 | TWD 30.30 | +0.17% | TWD 30.25 | TWD 30.90 | TWD 28.55 | 440.00K |
| 2026-07-17 | TWD 30.25 | -6.92% | TWD 32.00 | TWD 32.00 | TWD 30.15 | 532.00K |
| 2026-07-16 | TWD 32.50 | -1.52% | TWD 33.45 | TWD 33.45 | TWD 32.25 | 112.01K |
| 2026-07-15 | TWD 33.00 | +1.38% | TWD 33.35 | TWD 33.50 | TWD 32.60 | 248.16K |
| 2026-07-14 | TWD 32.55 | -8.95% | TWD 36.05 | TWD 36.05 | TWD 32.20 | 867.00K |
| 2026-07-13 | TWD 35.75 | -3.51% | TWD 37.90 | TWD 37.90 | TWD 35.50 | 252.02K |
| 2026-07-10 | TWD 37.05 | 0.00% | TWD 37.05 | TWD 37.05 | TWD 37.05 | 0 |
| 2026-07-09 | TWD 37.05 | +2.07% | TWD 36.50 | TWD 38.10 | TWD 36.35 | 292.00K |
| 2026-07-08 | TWD 36.30 | +0.28% | TWD 36.60 | TWD 36.60 | TWD 35.60 | 130.00K |
| 2026-07-07 | TWD 36.20 | -3.47% | TWD 38.35 | TWD 38.35 | TWD 36.20 | 194.00K |
| 2026-07-06 | TWD 37.50 | -0.79% | TWD 38.05 | TWD 38.80 | TWD 37.40 | 116.00K |
| 2026-07-03 | TWD 37.80 | +3.00% | TWD 37.20 | TWD 37.90 | TWD 37.05 | 144.03K |
| 2026-07-02 | TWD 36.70 | +1.24% | TWD 36.20 | TWD 36.85 | TWD 35.60 | 76.02K |
| 2026-07-01 | TWD 36.25 | -1.89% | TWD 37.20 | TWD 37.30 | TWD 36.15 | 127.10K |
| 2026-06-30 | TWD 36.95 | +2.50% | TWD 36.30 | TWD 37.40 | TWD 36.20 | 130.00K |
| 2026-06-29 | TWD 36.05 | -1.50% | TWD 36.65 | TWD 37.25 | TWD 36.05 | 207.00K |
| 2026-06-26 | TWD 36.60 | -4.56% | TWD 38.00 | TWD 38.05 | TWD 36.20 | 266.00K |
| 2026-06-25 | TWD 38.35 | -2.66% | TWD 39.40 | TWD 39.55 | TWD 38.10 | 254.00K |
| 2026-06-24 | TWD 39.40 | +3.68% | TWD 37.90 | TWD 40.10 | TWD 37.70 | 317.07K |
| 2026-06-23 | TWD 38.00 | -3.55% | TWD 39.55 | TWD 39.55 | TWD 37.60 | 256.02K |
| 2026-06-22 | TWD 39.40 | -1.99% | TWD 39.20 | TWD 39.70 | TWD 39.15 | 183.00K |
| 2026-06-18 | TWD 40.20 | +0.12% | TWD 40.60 | TWD 40.60 | TWD 39.75 | 256.00K |
| 2026-06-17 | TWD 40.15 | +2.95% | TWD 39.00 | TWD 41.00 | TWD 39.00 | 341.00K |
| 2026-06-16 | TWD 39.00 | -1.52% | TWD 40.40 | TWD 40.65 | TWD 38.70 | 217.01K |
| 2026-06-15 | TWD 39.60 | +0.64% | TWD 39.95 | TWD 40.45 | TWD 39.55 | 279.00K |
| 2026-06-12 | TWD 39.35 | +2.08% | TWD 39.75 | TWD 40.35 | TWD 38.90 | 361.00K |
| 2026-06-11 | TWD 38.55 | -1.41% | TWD 39.90 | TWD 39.90 | TWD 38.00 | 287.10K |
| 2026-06-10 | TWD 39.10 | -8.32% | TWD 41.90 | TWD 42.55 | TWD 39.10 | 898.03K |
| 2026-06-09 | TWD 42.65 | +9.92% | TWD 38.50 | TWD 42.65 | TWD 38.50 | 843.03K |
| 2026-06-08 | TWD 38.80 | -5.37% | TWD 37.50 | TWD 39.10 | TWD 37.20 | 289.10K |
| 2026-06-05 | TWD 41.00 | +1.23% | TWD 40.35 | TWD 41.90 | TWD 38.80 | 685.09K |
| 2026-06-04 | TWD 40.50 | -5.15% | TWD 42.20 | TWD 42.30 | TWD 40.40 | 403.00K |
| 2026-06-03 | TWD 42.70 | +5.69% | TWD 41.20 | TWD 43.70 | TWD 40.60 | 1.43M |
| 2026-06-02 | TWD 40.40 | +4.66% | TWD 39.35 | TWD 40.80 | TWD 39.15 | 1.09M |
| 2026-06-01 | TWD 38.60 | +4.61% | TWD 36.90 | TWD 39.00 | TWD 36.90 | 455.00K |
| 2026-05-29 | TWD 36.90 | +0.68% | TWD 36.45 | TWD 37.10 | TWD 36.35 | 179.00K |
| 2026-05-28 | TWD 36.65 | +1.66% | TWD 36.25 | TWD 37.25 | TWD 35.85 | 285.48K |
| 2026-05-27 | TWD 36.05 | -3.35% | TWD 37.30 | TWD 37.30 | TWD 36.05 | 200.03K |