XAVi Technologies Corporation (TPE:3447)
Taiwan
· Delayed Price · Currency is TWD 38.25
-1.75 (-4.38%)
Mar 9, 2026, 1:35 PM CST
XAVi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.60 | 38.60 | 37.00 | 38.10 | - | -4.75% | 312,448 |
| Mar 6, 2026 | 39.50 | 40.50 | 39.50 | 40.00 | 40.00 | -0.99% | 81,278 |
| Mar 5, 2026 | 40.25 | 42.30 | 39.70 | 40.40 | 40.40 | 2.02% | 199,393 |
| Mar 4, 2026 | 41.95 | 41.95 | 39.50 | 39.60 | 39.60 | -5.71% | 883,171 |
| Mar 3, 2026 | 42.85 | 44.20 | 41.70 | 42.00 | 42.00 | -0.12% | 643,353 |
| Mar 2, 2026 | 39.65 | 42.85 | 39.30 | 42.05 | 42.05 | 1.57% | 289,828 |
| Feb 26, 2026 | 41.00 | 42.15 | 41.00 | 41.40 | 41.40 | 1.22% | 249,351 |
| Feb 25, 2026 | 41.10 | 41.80 | 40.60 | 40.90 | 40.90 | -1.21% | 218,811 |
| Feb 24, 2026 | 41.35 | 42.80 | 41.05 | 41.40 | 41.40 | 0.12% | 251,575 |
| Feb 23, 2026 | 40.00 | 41.40 | 39.70 | 41.35 | 41.35 | 2.48% | 331,139 |
| Feb 11, 2026 | 40.50 | 40.70 | 40.25 | 40.35 | 40.35 | -0.74% | 163,776 |
| Feb 10, 2026 | 41.00 | 41.20 | 40.30 | 40.65 | 40.65 | -0.61% | 220,160 |
| Feb 9, 2026 | 43.00 | 43.00 | 40.90 | 40.90 | 40.90 | -3.08% | 696,581 |
| Feb 6, 2026 | 43.15 | 43.15 | 41.10 | 42.20 | 42.20 | -3.43% | 198,103 |
| Feb 5, 2026 | 43.70 | 44.60 | 43.10 | 43.70 | 43.70 | - | 131,157 |
| Feb 4, 2026 | 43.90 | 43.90 | 42.90 | 43.70 | 43.70 | 1.63% | 159,486 |
| Feb 3, 2026 | 43.65 | 44.10 | 42.00 | 43.00 | 43.00 | 0.47% | 230,163 |
| Feb 2, 2026 | 43.30 | 43.70 | 42.55 | 42.80 | 42.80 | -3.71% | 419,077 |
| Jan 30, 2026 | 47.25 | 47.30 | 44.10 | 44.45 | 44.45 | -7.59% | 765,419 |
| Jan 29, 2026 | 47.80 | 49.60 | 47.55 | 48.10 | 48.10 | 2.78% | 1,029,914 |
| Jan 28, 2026 | 47.05 | 47.25 | 46.65 | 46.80 | 46.80 | 0.75% | 223,991 |
| Jan 27, 2026 | 47.00 | 47.20 | 46.35 | 46.45 | 46.45 | -1.17% | 263,385 |
| Jan 26, 2026 | 47.30 | 47.85 | 46.65 | 47.00 | 47.00 | -0.63% | 299,887 |
| Jan 23, 2026 | 46.80 | 47.40 | 46.65 | 47.30 | 47.30 | 2.05% | 337,607 |
| Jan 22, 2026 | 46.50 | 47.10 | 46.20 | 46.35 | 46.35 | 0.43% | 279,564 |
| 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% | 801,119 |
| 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% | 204,578 |
| 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% | 392,471 |
| 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 |
| Nov 10, 2025 | 54.60 | 57.00 | 54.10 | 56.40 | 56.40 | 3.49% | 466,329 |
| Nov 7, 2025 | 55.80 | 55.80 | 53.70 | 54.50 | 54.50 | -2.68% | 436,080 |
| Nov 6, 2025 | 56.50 | 57.00 | 55.80 | 56.00 | 56.00 | - | 344,075 |
| Nov 5, 2025 | 55.90 | 56.80 | 54.90 | 56.00 | 56.00 | -2.44% | 457,609 |
| Nov 4, 2025 | 58.80 | 58.90 | 57.30 | 57.40 | 57.40 | -1.71% | 443,219 |
| Nov 3, 2025 | 58.70 | 61.00 | 58.30 | 58.40 | 58.40 | -0.51% | 628,310 |
| Oct 31, 2025 | 59.10 | 59.70 | 58.30 | 58.70 | 58.70 | 0.17% | 504,886 |
| Oct 30, 2025 | 60.80 | 64.00 | 58.60 | 58.60 | 58.60 | -2.98% | 1,405,492 |
| Oct 29, 2025 | 61.60 | 62.60 | 60.00 | 60.40 | 60.40 | -0.49% | 742,222 |
| Oct 28, 2025 | 61.90 | 62.00 | 60.60 | 60.70 | 60.70 | -1.94% | 309,006 |
| Oct 27, 2025 | 61.70 | 61.90 | 60.50 | 61.90 | 61.90 | 2.15% | 351,951 |
| Oct 23, 2025 | 61.80 | 61.90 | 60.30 | 60.60 | 60.60 | -2.26% | 283,037 |
| Oct 22, 2025 | 61.10 | 62.90 | 61.10 | 62.00 | 62.00 | 0.16% | 656,155 |
| Oct 21, 2025 | 59.20 | 62.40 | 59.20 | 61.90 | 61.90 | 5.45% | 1,003,751 |
| Oct 20, 2025 | 58.00 | 59.00 | 57.30 | 58.70 | 58.70 | 1.21% | 448,512 |
| Oct 17, 2025 | 58.90 | 59.20 | 57.70 | 58.00 | 58.00 | -1.02% | 400,110 |
| Oct 16, 2025 | 58.00 | 59.20 | 58.00 | 58.60 | 58.60 | 1.03% | 452,632 |
| Oct 15, 2025 | 58.60 | 58.60 | 57.40 | 58.00 | 58.00 | -0.34% | 500,427 |
| Oct 14, 2025 | 61.30 | 61.70 | 57.70 | 58.20 | 58.20 | -4.59% | 893,669 |
| Oct 13, 2025 | 58.50 | 61.50 | 58.20 | 61.00 | 61.00 | -1.77% | 616,309 |
| Oct 9, 2025 | 64.70 | 64.70 | 61.50 | 62.10 | 62.10 | -3.27% | 1,113,598 |
| Oct 8, 2025 | 64.60 | 65.30 | 64.20 | 64.20 | 64.20 | -0.47% | 733,453 |
| Oct 7, 2025 | 68.90 | 68.90 | 63.40 | 64.50 | 64.50 | -7.46% | 4,053,662 |
| Oct 3, 2025 | 70.90 | 72.10 | 69.50 | 69.70 | 69.70 | -0.43% | 3,929,504 |
| Oct 2, 2025 | 68.70 | 71.10 | 67.60 | 70.00 | 70.00 | 3.09% | 4,400,796 |