XAVi Technologies Corporation (TPE:3447)
Taiwan · Delayed Price · Currency is TWD 46.35
+0.20 (0.43%)
Jan 22, 2026, 1:35 PM CST
XAVi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 46.45 | 47.75 | 46.10 | 46.15 | 46.15 | -1.18% | 487,583 |
| Jan 20, 2026 | 46.50 | 47.20 | 46.15 | 46.70 | 46.70 | 0.54% | 385,545 |
| Jan 19, 2026 | 46.45 | 47.15 | 46.20 | 46.45 | 46.45 | - | 427,223 |
| Jan 16, 2026 | 47.20 | 48.50 | 46.45 | 46.45 | 46.45 | -0.32% | 801,109 |
| Jan 15, 2026 | 46.50 | 46.95 | 46.10 | 46.60 | 46.60 | -0.96% | 304,171 |
| Jan 14, 2026 | 46.50 | 47.30 | 46.50 | 47.05 | 47.05 | 1.18% | 324,433 |
| Jan 13, 2026 | 48.00 | 48.00 | 46.20 | 46.50 | 46.50 | -2.21% | 518,358 |
| Jan 12, 2026 | 47.90 | 48.50 | 47.45 | 47.55 | 47.55 | -0.94% | 409,597 |
| Jan 9, 2026 | 48.10 | 48.85 | 47.30 | 48.00 | 48.00 | - | 236,336 |
| Jan 8, 2026 | 49.30 | 49.30 | 48.00 | 48.00 | 48.00 | -2.64% | 487,752 |
| Jan 7, 2026 | 49.55 | 50.00 | 49.15 | 49.30 | 49.30 | -0.20% | 352,884 |
| Jan 6, 2026 | 50.30 | 50.60 | 49.20 | 49.40 | 49.40 | -1.59% | 444,175 |
| Jan 5, 2026 | 52.50 | 52.50 | 50.00 | 50.20 | 50.20 | -4.38% | 511,141 |
| Jan 2, 2026 | 53.30 | 53.60 | 52.50 | 52.50 | 52.50 | -1.50% | 688,450 |
| Dec 31, 2025 | 51.00 | 56.00 | 50.80 | 53.30 | 53.30 | 3.70% | 2,294,669 |
| Dec 30, 2025 | 51.50 | 52.00 | 50.20 | 51.40 | 51.40 | 0.39% | 388,408 |
| Dec 29, 2025 | 52.80 | 52.90 | 50.60 | 51.20 | 51.20 | -2.48% | 750,555 |
| Dec 26, 2025 | 53.00 | 53.90 | 51.70 | 52.50 | 52.50 | -1.87% | 1,188,645 |
| Dec 24, 2025 | 50.60 | 53.70 | 50.60 | 53.50 | 53.50 | 6.57% | 3,144,651 |
| Dec 23, 2025 | 49.40 | 52.00 | 48.45 | 50.20 | 50.20 | 4.91% | 2,088,854 |
| Dec 22, 2025 | 47.45 | 48.00 | 47.20 | 47.85 | 47.85 | 2.46% | 177,185 |
| Dec 19, 2025 | 46.85 | 47.20 | 46.65 | 46.70 | 46.70 | 0.21% | 160,042 |
| Dec 18, 2025 | 47.60 | 47.60 | 46.55 | 46.60 | 46.60 | -2.31% | 204,552 |
| Dec 17, 2025 | 47.90 | 48.80 | 47.60 | 47.70 | 47.70 | 0.85% | 217,853 |
| Dec 16, 2025 | 48.30 | 48.30 | 46.40 | 47.30 | 47.30 | -2.07% | 284,010 |
| Dec 15, 2025 | 47.50 | 48.60 | 47.50 | 48.30 | 48.30 | 0.21% | 120,276 |
| Dec 12, 2025 | 48.85 | 49.10 | 48.05 | 48.20 | 48.20 | - | 169,045 |
| Dec 11, 2025 | 48.15 | 48.60 | 47.40 | 48.20 | 48.20 | 0.31% | 378,005 |
| Dec 10, 2025 | 49.60 | 49.60 | 48.00 | 48.05 | 48.05 | -2.14% | 308,435 |
| Dec 9, 2025 | 49.20 | 49.80 | 48.70 | 49.10 | 49.10 | 0.41% | 316,997 |
| Dec 8, 2025 | 50.00 | 50.00 | 48.05 | 48.90 | 48.90 | -4.49% | 977,950 |
| Dec 5, 2025 | 52.40 | 52.70 | 50.60 | 51.20 | 51.20 | -2.10% | 254,143 |
| Dec 4, 2025 | 52.50 | 53.90 | 52.20 | 52.30 | 52.30 | 0.77% | 392,421 |
| Dec 3, 2025 | 51.80 | 53.00 | 51.80 | 51.90 | 51.90 | 0.78% | 285,253 |
| Dec 2, 2025 | 51.50 | 51.60 | 51.10 | 51.50 | 51.50 | 0.19% | 111,303 |
| Dec 1, 2025 | 52.10 | 52.10 | 51.00 | 51.40 | 51.40 | -0.39% | 178,271 |
| Nov 28, 2025 | 51.80 | 52.80 | 51.60 | 51.60 | 51.60 | - | 269,798 |
| Nov 27, 2025 | 51.50 | 52.00 | 51.10 | 51.60 | 51.60 | 0.58% | 173,622 |
| Nov 26, 2025 | 52.20 | 53.40 | 51.20 | 51.30 | 51.30 | -1.72% | 353,269 |
| Nov 25, 2025 | 50.80 | 52.50 | 50.60 | 52.20 | 52.20 | 3.57% | 302,445 |
| Nov 24, 2025 | 50.50 | 50.50 | 49.90 | 50.40 | 50.40 | 1.61% | 133,380 |
| Nov 21, 2025 | 50.30 | 50.80 | 49.10 | 49.60 | 49.60 | -3.31% | 281,466 |
| Nov 20, 2025 | 51.60 | 51.80 | 50.70 | 51.30 | 51.30 | 2.19% | 266,667 |
| Nov 19, 2025 | 51.50 | 51.70 | 50.10 | 50.20 | 50.20 | -1.57% | 314,709 |
| Nov 18, 2025 | 53.50 | 53.50 | 50.90 | 51.00 | 51.00 | -4.67% | 493,672 |
| Nov 17, 2025 | 55.00 | 55.30 | 53.50 | 53.50 | 53.50 | -2.55% | 299,362 |
| Nov 14, 2025 | 53.60 | 56.40 | 53.50 | 54.90 | 54.90 | 0.55% | 502,806 |
| Nov 13, 2025 | 55.60 | 55.60 | 53.90 | 54.60 | 54.60 | -0.36% | 627,528 |
| Nov 12, 2025 | 55.40 | 56.90 | 53.70 | 54.80 | 54.80 | -0.72% | 431,015 |
| Nov 11, 2025 | 56.60 | 58.00 | 55.10 | 55.20 | 55.20 | -2.13% | 667,209 |