Xander International Corp. (TPEX:6118)
Taiwan · Delayed Price · Currency is TWD 17.45
-0.50 (-2.79%)
May 28, 2026, 1:30 PM CST
Xander International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 18.00 | 18.15 | 17.40 | 17.45 | 17.45 | -2.79% | 463,800 |
| May 27, 2026 | 18.60 | 18.60 | 17.90 | 17.95 | 17.95 | -2.97% | 550,596 |
| May 26, 2026 | 19.00 | 19.05 | 18.20 | 18.50 | 18.50 | -2.12% | 546,368 |
| May 25, 2026 | 19.40 | 19.40 | 18.75 | 18.90 | 18.90 | -2.07% | 1,378,345 |
| May 22, 2026 | 17.60 | 19.30 | 17.50 | 19.30 | 19.30 | 9.97% | 2,664,065 |
| May 21, 2026 | 17.70 | 17.95 | 17.35 | 17.55 | 17.55 | 0.57% | 429,202 |
| May 20, 2026 | 17.25 | 18.10 | 17.20 | 17.45 | 17.45 | 1.45% | 810,815 |
| May 19, 2026 | 17.35 | 17.70 | 16.95 | 17.20 | 17.20 | -1.43% | 674,894 |
| May 18, 2026 | 17.50 | 17.80 | 17.25 | 17.45 | 17.45 | -0.29% | 566,686 |
| May 15, 2026 | 18.70 | 19.15 | 17.40 | 17.50 | 17.50 | -5.41% | 5,119,071 |
| May 14, 2026 | 16.90 | 18.50 | 16.70 | 18.50 | 18.50 | 9.79% | 2,795,133 |
| May 13, 2026 | 17.05 | 17.05 | 16.75 | 16.85 | 16.85 | -1.17% | 260,877 |
| May 12, 2026 | 17.40 | 17.55 | 16.90 | 17.05 | 17.05 | -1.16% | 421,246 |
| May 11, 2026 | 17.55 | 17.85 | 17.25 | 17.25 | 17.25 | -1.71% | 330,049 |
| May 8, 2026 | 17.75 | 18.30 | 17.40 | 17.55 | 17.55 | -1.13% | 339,088 |
| May 7, 2026 | 17.80 | 17.80 | 17.60 | 17.75 | 17.75 | 0.28% | 302,852 |
| May 6, 2026 | 18.05 | 18.65 | 17.65 | 17.70 | 17.70 | -0.56% | 596,368 |
| May 5, 2026 | 17.85 | 18.10 | 17.75 | 17.80 | 17.80 | -0.28% | 297,841 |
| May 4, 2026 | 18.05 | 18.10 | 17.70 | 17.85 | 17.85 | - | 362,070 |
| Apr 30, 2026 | 17.55 | 18.80 | 17.55 | 17.85 | 17.85 | 2.00% | 973,407 |
| Apr 29, 2026 | 17.60 | 18.20 | 17.30 | 17.50 | 17.50 | -0.28% | 425,992 |
| Apr 28, 2026 | 17.80 | 17.90 | 17.55 | 17.55 | 17.55 | -1.40% | 307,736 |
| Apr 27, 2026 | 18.50 | 18.50 | 17.40 | 17.80 | 17.80 | -3.00% | 866,516 |
| Apr 24, 2026 | 18.30 | 19.90 | 18.30 | 18.35 | 18.35 | 1.38% | 3,849,517 |
| Apr 23, 2026 | 18.45 | 19.00 | 17.35 | 18.10 | 18.10 | -1.90% | 977,793 |
| Apr 22, 2026 | 18.95 | 20.30 | 18.30 | 18.45 | 18.45 | -0.54% | 2,866,266 |
| Apr 21, 2026 | 17.00 | 18.55 | 17.00 | 18.55 | 18.55 | 9.76% | 1,087,466 |
| Apr 20, 2026 | 17.20 | 17.25 | 16.70 | 16.90 | 16.90 | -1.17% | 199,148 |
| Apr 17, 2026 | 17.10 | 17.25 | 16.95 | 17.10 | 17.10 | - | 151,901 |
| Apr 16, 2026 | 17.15 | 17.40 | 17.10 | 17.10 | 17.10 | -0.29% | 179,662 |
| Apr 15, 2026 | 16.95 | 17.60 | 16.95 | 17.15 | 17.15 | 1.78% | 413,869 |
| Apr 14, 2026 | 17.00 | 17.10 | 16.85 | 16.85 | 16.85 | -0.88% | 260,159 |
| Apr 13, 2026 | 16.85 | 17.10 | 16.75 | 17.00 | 17.00 | 0.89% | 245,931 |
| Apr 10, 2026 | 17.10 | 17.10 | 16.85 | 16.85 | 16.85 | -1.17% | 115,584 |
| Apr 9, 2026 | 17.40 | 17.45 | 17.05 | 17.05 | 17.05 | -2.29% | 79,850 |
| Apr 8, 2026 | 17.10 | 17.60 | 17.10 | 17.45 | 17.45 | 3.56% | 149,457 |
| Apr 7, 2026 | 17.05 | 17.10 | 16.85 | 16.85 | 16.85 | -0.59% | 73,601 |
| Apr 2, 2026 | 17.55 | 17.55 | 16.85 | 16.95 | 16.95 | -2.31% | 197,312 |
| Apr 1, 2026 | 17.25 | 17.50 | 17.25 | 17.35 | 17.35 | 2.06% | 114,086 |
| Mar 31, 2026 | 17.55 | 17.65 | 17.00 | 17.00 | 17.00 | -3.95% | 302,340 |
| Mar 30, 2026 | 17.90 | 17.90 | 17.55 | 17.70 | 17.70 | -1.94% | 121,746 |
| Mar 27, 2026 | 17.70 | 18.10 | 17.60 | 18.05 | 18.05 | 0.84% | 151,233 |
| Mar 26, 2026 | 18.25 | 18.40 | 17.75 | 17.90 | 17.90 | -1.10% | 184,612 |
| Mar 25, 2026 | 18.15 | 18.25 | 18.00 | 18.10 | 18.10 | 0.84% | 110,217 |
| Mar 24, 2026 | 18.30 | 18.70 | 17.85 | 17.95 | 17.95 | -0.28% | 223,276 |
| Mar 23, 2026 | 18.15 | 19.05 | 17.70 | 18.00 | 18.00 | -2.70% | 499,393 |
| Mar 20, 2026 | 18.00 | 19.45 | 17.60 | 18.50 | 18.50 | 4.23% | 1,005,549 |
| Mar 19, 2026 | 18.10 | 18.20 | 17.75 | 17.75 | 17.75 | -1.66% | 208,182 |
| Mar 18, 2026 | 18.30 | 18.45 | 18.05 | 18.05 | 18.05 | - | 234,061 |
| Mar 17, 2026 | 18.40 | 18.50 | 17.80 | 18.05 | 18.05 | -0.55% | 193,204 |