Xander International Corp. (TPEX:6118)
Taiwan · Delayed Price · Currency is TWD 15.15
-0.55 (-3.50%)
Jul 30, 2026, 1:30 PM CST
Xander International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 16.05 | 16.30 | 16.05 | 16.05 | 16.05 | -0.31% | 161,321 |
| Jul 21, 2026 | 16.25 | 16.30 | 16.10 | 16.10 | 16.10 | - | 108,327 |
| Jul 20, 2026 | 16.10 | 16.25 | 15.40 | 16.10 | 16.10 | - | 521,576 |
| Jul 17, 2026 | 17.00 | 17.00 | 15.90 | 16.10 | 16.10 | -5.01% | 611,665 |
| Jul 16, 2026 | 17.00 | 17.25 | 16.90 | 16.95 | 16.95 | -0.59% | 205,478 |
| Jul 15, 2026 | 16.65 | 17.10 | 16.65 | 17.05 | 17.05 | 2.40% | 212,099 |
| Jul 14, 2026 | 16.90 | 17.45 | 16.40 | 16.65 | 16.65 | -1.48% | 495,093 |
| Jul 13, 2026 | 17.00 | 17.15 | 16.70 | 16.90 | 16.90 | 0.60% | 147,140 |
| Jul 9, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -1.18% | 153,565 |
| Jul 8, 2026 | 17.15 | 17.15 | 16.75 | 17.00 | 17.00 | - | 153,563 |
| Jul 7, 2026 | 17.55 | 18.00 | 16.85 | 17.00 | 17.00 | -2.02% | 407,414 |
| Jul 6, 2026 | 17.05 | 17.95 | 17.05 | 17.35 | 17.35 | 2.36% | 522,248 |
| Jul 3, 2026 | 16.60 | 17.10 | 16.60 | 16.95 | 16.95 | 1.80% | 183,704 |
| Jul 2, 2026 | 16.55 | 16.85 | 16.50 | 16.65 | 16.65 | 0.30% | 108,460 |
| Jul 1, 2026 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -1.78% | 145,754 |
| Jun 30, 2026 | 16.70 | 17.20 | 16.55 | 16.90 | 16.90 | 2.11% | 418,704 |
| Jun 29, 2026 | 16.70 | 16.75 | 16.45 | 16.55 | 16.55 | - | 294,736 |
| Jun 26, 2026 | 17.20 | 17.20 | 16.50 | 16.55 | 16.55 | -3.22% | 478,988 |
| Jun 25, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -1.44% | 242,535 |
| Jun 24, 2026 | 17.40 | 17.70 | 17.20 | 17.35 | 17.35 | -0.57% | 268,668 |
| Jun 23, 2026 | 18.15 | 18.15 | 17.45 | 17.45 | 17.45 | -2.79% | 370,925 |
| Jun 22, 2026 | 17.45 | 18.50 | 17.45 | 17.95 | 17.95 | 4.36% | 1,156,043 |
| Jun 18, 2026 | 17.45 | 17.60 | 17.20 | 17.20 | 17.20 | -1.71% | 285,243 |
| Jun 17, 2026 | 16.90 | 17.70 | 16.90 | 17.50 | 17.50 | 2.94% | 312,702 |
| Jun 16, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -2.58% | 363,846 |
| Jun 15, 2026 | 17.20 | 17.65 | 17.15 | 17.45 | 17.45 | 2.95% | 360,232 |
| Jun 12, 2026 | 16.90 | 17.15 | 16.90 | 16.95 | 16.95 | 1.50% | 353,011 |
| Jun 11, 2026 | 16.85 | 17.10 | 16.50 | 16.70 | 16.70 | -1.18% | 320,920 |
| Jun 10, 2026 | 17.20 | 17.50 | 16.90 | 16.90 | 16.90 | -2.03% | 322,723 |
| Jun 9, 2026 | 17.25 | 17.40 | 17.10 | 17.25 | 17.25 | 1.47% | 202,003 |
| Jun 8, 2026 | 16.50 | 17.15 | 16.40 | 17.00 | 17.00 | -5.03% | 546,904 |
| Jun 5, 2026 | 18.30 | 18.30 | 17.70 | 17.90 | 17.90 | -1.92% | 290,083 |
| Jun 4, 2026 | 18.35 | 18.40 | 18.05 | 18.25 | 18.25 | -1.08% | 245,629 |
| Jun 3, 2026 | 18.85 | 18.90 | 18.30 | 18.45 | 18.45 | -1.86% | 660,483 |
| Jun 2, 2026 | 17.90 | 19.15 | 17.90 | 18.80 | 18.80 | 5.32% | 1,548,701 |
| Jun 1, 2026 | 17.70 | 18.00 | 17.60 | 17.85 | 17.85 | 1.42% | 393,636 |
| May 29, 2026 | 17.60 | 17.80 | 17.55 | 17.60 | 17.60 | 0.86% | 322,114 |
| 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 |