Xander International Corp. (TPEX:6118)
Taiwan · Delayed Price · Currency is TWD 15.45
-0.15 (-0.96%)
Oct 22, 2026, 1:30 PM CST
Xander International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15.65 | 15.70 | 15.40 | 15.45 | 15.45 | -0.96% | 90,369 |
| Oct 21, 2026 | 15.80 | 15.90 | 15.60 | 15.60 | 15.60 | -0.32% | 110,155 |
| Oct 20, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | -0.32% | 58,015 |
| Oct 19, 2026 | 15.85 | 15.95 | 15.55 | 15.70 | 15.70 | -0.63% | 60,609 |
| Oct 16, 2026 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | 0.64% | 56,393 |
| Oct 15, 2026 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | -1.57% | 106,653 |
| Oct 14, 2026 | 16.10 | 16.15 | 15.95 | 15.95 | 15.95 | 0.31% | 110,677 |
| Oct 13, 2026 | 16.05 | 16.10 | 15.85 | 15.90 | 15.90 | -0.93% | 113,580 |
| Oct 12, 2026 | 16.00 | 16.20 | 16.00 | 16.05 | 16.05 | -0.31% | 82,308 |
| Oct 8, 2026 | 16.15 | 16.25 | 15.85 | 16.10 | 16.10 | -0.31% | 130,038 |
| Oct 7, 2026 | 16.25 | 16.40 | 16.00 | 16.15 | 16.15 | 0.31% | 207,231 |
| Oct 6, 2026 | 16.05 | 16.20 | 16.05 | 16.10 | 16.10 | 0.31% | 50,502 |
| Oct 5, 2026 | 16.30 | 16.30 | 16.05 | 16.05 | 16.05 | -0.62% | 134,302 |
| Oct 2, 2026 | 16.35 | 16.35 | 16.15 | 16.15 | 16.15 | -0.92% | 209,926 |
| Oct 1, 2026 | 16.20 | 17.30 | 16.20 | 16.30 | 16.30 | 1.56% | 858,151 |
| Sep 30, 2026 | 16.40 | 16.80 | 16.00 | 16.05 | 16.05 | 0.63% | 703,270 |
| Sep 29, 2026 | 16.20 | 16.80 | 15.90 | 15.95 | 15.95 | -0.31% | 939,119 |
| Sep 24, 2026 | 16.50 | 16.50 | 15.75 | 16.00 | 16.00 | -4.76% | 1,254,156 |
| Sep 23, 2026 | 15.90 | 16.80 | 15.90 | 16.80 | 16.80 | 9.80% | 945,027 |
| Sep 22, 2026 | 15.55 | 15.65 | 15.30 | 15.30 | 15.30 | -1.29% | 174,699 |
| Sep 21, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 2.31% | 166,574 |
| Sep 18, 2026 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | - | 50,591 |
| Sep 17, 2026 | 15.15 | 15.20 | 15.10 | 15.15 | 15.15 | 0.33% | 25,452 |
| Sep 16, 2026 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | - | 98,315 |
| Sep 15, 2026 | 15.10 | 15.15 | 14.85 | 15.10 | 15.10 | 0.67% | 62,706 |
| Sep 14, 2026 | 14.90 | 15.05 | 14.75 | 15.00 | 15.00 | 0.33% | 63,403 |
| Sep 11, 2026 | 15.05 | 15.05 | 14.90 | 14.95 | 14.95 | -0.66% | 109,047 |
| Sep 10, 2026 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | -0.33% | 88,097 |
| Sep 9, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 57,370 |
| Sep 8, 2026 | 15.25 | 15.45 | 15.20 | 15.20 | 15.20 | -0.65% | 49,247 |
| Sep 7, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | 89,620 |
| Sep 4, 2026 | 15.50 | 15.75 | 15.20 | 15.20 | 15.20 | 0.33% | 202,397 |
| Sep 3, 2026 | 15.40 | 15.65 | 15.15 | 15.15 | 15.15 | -1.30% | 87,456 |
| Sep 2, 2026 | 15.20 | 15.55 | 15.15 | 15.35 | 15.35 | 0.99% | 92,877 |
| Sep 1, 2026 | 15.30 | 15.60 | 15.20 | 15.20 | 15.20 | -0.65% | 71,446 |
| Aug 31, 2026 | 15.30 | 15.45 | 15.20 | 15.30 | 15.30 | 0.66% | 35,733 |
| Aug 28, 2026 | 15.30 | 15.30 | 15.15 | 15.20 | 15.20 | -0.65% | 70,927 |
| Aug 27, 2026 | 15.25 | 15.35 | 15.20 | 15.30 | 15.30 | 0.33% | 49,151 |
| Aug 26, 2026 | 15.35 | 15.40 | 15.05 | 15.25 | 15.25 | -0.65% | 93,376 |
| Aug 25, 2026 | 15.30 | 15.45 | 15.20 | 15.35 | 15.35 | - | 27,330 |
| Aug 24, 2026 | 15.35 | 15.50 | 15.20 | 15.35 | 15.35 | -0.32% | 67,392 |
| Aug 21, 2026 | 15.55 | 15.55 | 15.30 | 15.40 | 15.40 | -0.32% | 46,635 |
| Aug 20, 2026 | 15.40 | 15.90 | 15.40 | 15.45 | 15.45 | 0.98% | 123,196 |
| Aug 19, 2026 | 15.10 | 15.30 | 15.05 | 15.30 | 15.30 | 0.99% | 105,070 |
| Aug 18, 2026 | 15.40 | 15.40 | 15.10 | 15.15 | 15.15 | -1.62% | 87,405 |
| Aug 17, 2026 | 15.35 | 15.45 | 15.20 | 15.40 | 15.40 | 0.33% | 106,114 |
| Aug 14, 2026 | 15.55 | 15.55 | 15.35 | 15.35 | 15.35 | -0.97% | 68,385 |
| Aug 13, 2026 | 15.70 | 15.85 | 15.45 | 15.50 | 15.50 | -0.64% | 117,031 |
| Aug 12, 2026 | 15.70 | 15.70 | 15.55 | 15.60 | 15.60 | -0.64% | 42,731 |
| Aug 11, 2026 | 15.65 | 15.75 | 15.55 | 15.70 | 15.70 | 0.64% | 69,000 |