XAVi Technologies Corporation (TPE:3447)
Taiwan
· Delayed Price · Currency is TWD 37.60
+0.55 (1.48%)
Apr 29, 2026, 1:30 PM CST
XAVi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.35 | 37.80 | 37.15 | 37.60 | 37.60 | 1.48% | 77,982 |
| Apr 28, 2026 | 37.55 | 37.55 | 36.65 | 37.05 | 37.05 | 1.09% | 116,950 |
| Apr 27, 2026 | 37.85 | 37.85 | 36.50 | 36.65 | 36.65 | -2.91% | 230,536 |
| Apr 24, 2026 | 38.15 | 39.00 | 37.75 | 37.75 | 37.75 | -0.53% | 141,823 |
| Apr 23, 2026 | 40.05 | 40.65 | 37.30 | 37.95 | 37.95 | -4.77% | 368,991 |
| Apr 22, 2026 | 39.00 | 39.85 | 38.90 | 39.85 | 39.85 | 0.76% | 176,728 |
| Apr 21, 2026 | 38.80 | 39.55 | 38.75 | 39.55 | 39.55 | 2.06% | 200,957 |
| Apr 20, 2026 | 39.50 | 40.00 | 38.50 | 38.75 | 38.75 | -1.52% | 192,286 |
| Apr 17, 2026 | 39.40 | 39.80 | 39.20 | 39.35 | 39.35 | -0.38% | 162,265 |
| Apr 16, 2026 | 40.00 | 40.00 | 39.40 | 39.50 | 39.50 | -0.75% | 169,040 |
| Apr 15, 2026 | 39.45 | 40.00 | 38.85 | 39.80 | 39.80 | 2.31% | 342,679 |
| Apr 14, 2026 | 38.60 | 39.30 | 38.35 | 38.90 | 38.90 | 0.78% | 238,964 |
| Apr 13, 2026 | 37.60 | 38.70 | 37.05 | 38.60 | 38.60 | 2.66% | 192,443 |
| Apr 10, 2026 | 37.55 | 38.50 | 37.55 | 37.60 | 37.60 | -1.31% | 253,308 |
| Apr 9, 2026 | 38.90 | 39.00 | 38.00 | 38.10 | 38.10 | -2.06% | 153,700 |
| Apr 8, 2026 | 38.10 | 39.60 | 38.10 | 38.90 | 38.90 | 3.60% | 182,557 |
| Apr 7, 2026 | 38.00 | 38.05 | 37.45 | 37.55 | 37.55 | 0.40% | 128,032 |
| Apr 2, 2026 | 38.85 | 39.00 | 37.40 | 37.40 | 37.40 | -3.36% | 171,294 |
| Apr 1, 2026 | 39.00 | 39.50 | 38.65 | 38.70 | 38.70 | 2.65% | 102,550 |
| Mar 31, 2026 | 40.05 | 40.40 | 37.70 | 37.70 | 37.70 | -5.16% | 423,946 |
| Mar 30, 2026 | 38.85 | 40.90 | 38.85 | 39.75 | 39.75 | -0.38% | 194,966 |
| Mar 27, 2026 | 39.10 | 39.90 | 38.80 | 39.90 | 39.90 | 1.01% | 74,540 |
| Mar 26, 2026 | 39.35 | 40.60 | 39.35 | 39.50 | 39.50 | 0.38% | 174,182 |
| Mar 25, 2026 | 39.20 | 39.50 | 39.00 | 39.35 | 39.35 | 0.77% | 96,969 |
| Mar 24, 2026 | 40.65 | 40.65 | 38.20 | 39.05 | 39.05 | -0.38% | 139,455 |
| Mar 23, 2026 | 39.20 | 40.20 | 39.20 | 39.20 | 39.20 | -3.92% | 194,447 |
| Mar 20, 2026 | 41.55 | 41.80 | 40.35 | 40.80 | 40.80 | -1.57% | 156,201 |
| Mar 19, 2026 | 42.20 | 42.40 | 41.45 | 41.45 | 41.45 | -2.70% | 145,619 |
| Mar 18, 2026 | 43.10 | 43.45 | 42.35 | 42.60 | 42.60 | 0.35% | 180,423 |
| Mar 17, 2026 | 42.05 | 42.80 | 42.00 | 42.45 | 42.45 | 1.07% | 163,844 |
| Mar 16, 2026 | 43.30 | 43.30 | 42.00 | 42.00 | 42.00 | -1.41% | 172,179 |
| Mar 13, 2026 | 40.95 | 43.00 | 40.70 | 42.60 | 42.60 | 2.53% | 305,716 |
| Mar 12, 2026 | 42.25 | 42.25 | 41.40 | 41.55 | 41.55 | -1.89% | 180,492 |
| Mar 11, 2026 | 41.45 | 42.50 | 41.35 | 42.35 | 42.35 | 3.29% | 269,758 |
| Mar 10, 2026 | 40.20 | 41.15 | 39.15 | 41.00 | 41.00 | 7.19% | 237,068 |
| Mar 9, 2026 | 38.60 | 38.60 | 37.00 | 38.25 | 38.25 | -4.38% | 328,448 |
| 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% | 644,604 |
| 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 |