Xander International Corp. (TPEX:6118)
Taiwan · Delayed Price · Currency is TWD 16.15
-0.15 (-0.92%)
Oct 2, 2026, 1:30 PM CST
Xander International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.35 | 16.35 | 16.15 | 16.15 | - | -0.92% | 193,348 |
| 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 |
| Aug 10, 2026 | 15.75 | 15.90 | 15.60 | 15.60 | 15.60 | - | 142,061 |
| Aug 7, 2026 | 15.70 | 15.80 | 15.55 | 15.60 | 15.60 | -0.95% | 64,252 |
| Aug 6, 2026 | 15.80 | 15.85 | 15.55 | 15.75 | 15.75 | 0.32% | 43,189 |
| Aug 5, 2026 | 15.90 | 16.10 | 15.70 | 15.70 | 15.70 | - | 163,835 |
| Aug 4, 2026 | 15.85 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 68,668 |
| Aug 3, 2026 | 15.55 | 15.80 | 15.55 | 15.80 | 15.80 | 1.61% | 78,333 |
| Jul 31, 2026 | 15.50 | 15.80 | 15.50 | 15.55 | 15.55 | 2.64% | 123,000 |
| Jul 30, 2026 | 15.65 | 15.75 | 15.00 | 15.15 | 15.15 | -3.50% | 433,905 |
| Jul 29, 2026 | 15.90 | 15.90 | 15.00 | 15.70 | 15.70 | -0.63% | 451,634 |
| Jul 28, 2026 | 16.00 | 16.05 | 15.40 | 15.80 | 15.80 | -1.56% | 228,538 |
| Jul 27, 2026 | 16.20 | 16.20 | 15.90 | 16.05 | 16.05 | -1.53% | 54,815 |
| Jul 24, 2026 | 15.95 | 16.45 | 15.90 | 16.30 | 16.30 | 0.93% | 199,972 |
| Jul 23, 2026 | 16.20 | 16.30 | 15.95 | 16.15 | 16.15 | 0.62% | 133,098 |