Xander International Corp. (TPEX:6118)
Taiwan
· Delayed Price · Currency is TWD 17.50
-0.05 (-0.28%)
Apr 29, 2026, 1:30 PM CST
Xander International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 182,612 |
| 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 |
| Mar 16, 2026 | 18.40 | 18.50 | 18.05 | 18.15 | 18.15 | - | 111,193 |
| Mar 13, 2026 | 18.25 | 18.30 | 17.95 | 18.15 | 18.15 | -1.09% | 99,554 |
| Mar 12, 2026 | 18.70 | 18.85 | 18.25 | 18.35 | 18.35 | -1.87% | 213,585 |
| Mar 11, 2026 | 18.10 | 19.20 | 18.10 | 18.70 | 18.70 | 3.60% | 439,886 |
| Mar 10, 2026 | 17.95 | 18.20 | 17.85 | 18.05 | 18.05 | 3.14% | 174,827 |
| Mar 9, 2026 | 17.80 | 17.80 | 17.25 | 17.50 | 17.50 | -5.91% | 308,992 |
| Mar 6, 2026 | 18.10 | 18.70 | 18.10 | 18.60 | 18.60 | 2.48% | 285,687 |
| Mar 5, 2026 | 17.70 | 18.15 | 17.70 | 18.15 | 18.15 | 4.01% | 323,949 |
| Mar 4, 2026 | 18.90 | 18.90 | 17.35 | 17.45 | 17.45 | -8.16% | 554,618 |
| Mar 3, 2026 | 19.00 | 19.40 | 18.70 | 19.00 | 19.00 | -0.26% | 247,166 |
| Mar 2, 2026 | 19.00 | 19.40 | 18.80 | 19.05 | 19.05 | -1.30% | 186,205 |
| Feb 26, 2026 | 19.40 | 19.40 | 19.05 | 19.30 | 19.30 | 0.78% | 251,483 |
| Feb 25, 2026 | 19.50 | 19.55 | 18.95 | 19.15 | 19.15 | -0.78% | 226,638 |
| Feb 24, 2026 | 19.50 | 19.80 | 18.90 | 19.30 | 19.30 | 0.78% | 344,300 |
| Feb 23, 2026 | 18.85 | 19.15 | 18.70 | 19.15 | 19.15 | 2.13% | 247,710 |
| Feb 11, 2026 | 18.80 | 18.95 | 18.45 | 18.75 | 18.75 | 2.18% | 240,505 |
| Feb 10, 2026 | 18.20 | 18.35 | 18.00 | 18.35 | 18.35 | 1.66% | 205,795 |
| Feb 9, 2026 | 18.60 | 19.25 | 18.00 | 18.05 | 18.05 | -1.63% | 351,366 |
| Feb 6, 2026 | 18.80 | 18.80 | 18.00 | 18.35 | 18.35 | -2.91% | 289,165 |
| Feb 5, 2026 | 19.05 | 19.65 | 18.90 | 18.90 | 18.90 | -0.26% | 361,156 |
| Feb 4, 2026 | 18.35 | 19.00 | 18.30 | 18.95 | 18.95 | 3.27% | 174,085 |
| Feb 3, 2026 | 18.45 | 18.70 | 18.30 | 18.35 | 18.35 | 1.10% | 205,427 |
| Feb 2, 2026 | 18.35 | 18.45 | 18.10 | 18.15 | 18.15 | -2.42% | 235,489 |
| Jan 30, 2026 | 18.90 | 18.90 | 18.30 | 18.60 | 18.60 | -1.59% | 294,853 |
| Jan 29, 2026 | 19.15 | 19.35 | 18.85 | 18.90 | 18.90 | -1.31% | 223,876 |
| Jan 28, 2026 | 19.50 | 19.70 | 18.90 | 19.15 | 19.15 | -1.03% | 409,103 |
| Jan 27, 2026 | 19.95 | 19.95 | 19.20 | 19.35 | 19.35 | -2.27% | 253,965 |
| Jan 26, 2026 | 19.30 | 19.85 | 19.25 | 19.80 | 19.80 | 2.06% | 408,020 |
| Jan 23, 2026 | 19.55 | 19.65 | 19.00 | 19.40 | 19.40 | -0.26% | 258,357 |
| Jan 22, 2026 | 18.95 | 19.75 | 18.95 | 19.45 | 19.45 | 3.73% | 730,543 |
| Jan 21, 2026 | 19.15 | 19.25 | 18.65 | 18.75 | 18.75 | -2.34% | 316,463 |
| Jan 20, 2026 | 19.40 | 19.65 | 19.20 | 19.20 | 19.20 | -1.29% | 193,188 |
| Jan 19, 2026 | 19.30 | 19.65 | 19.25 | 19.45 | 19.45 | 0.26% | 277,424 |
| Jan 16, 2026 | 19.65 | 19.70 | 19.35 | 19.40 | 19.40 | -1.02% | 225,738 |
| Jan 15, 2026 | 19.70 | 19.75 | 19.40 | 19.60 | 19.60 | -0.25% | 245,349 |
| Jan 14, 2026 | 19.00 | 19.80 | 19.00 | 19.65 | 19.65 | 2.61% | 377,671 |
| Jan 13, 2026 | 19.65 | 19.65 | 18.95 | 19.15 | 19.15 | -1.29% | 261,712 |
| Jan 12, 2026 | 18.85 | 19.55 | 18.85 | 19.40 | 19.40 | 4.30% | 349,957 |
| Jan 9, 2026 | 18.80 | 18.85 | 18.45 | 18.60 | 18.60 | -1.06% | 227,290 |
| Jan 8, 2026 | 19.15 | 19.35 | 18.80 | 18.80 | 18.80 | -1.83% | 277,503 |
| Jan 7, 2026 | 19.25 | 19.35 | 19.05 | 19.15 | 19.15 | - | 336,587 |
| Jan 6, 2026 | 19.20 | 19.40 | 19.10 | 19.15 | 19.15 | 0.26% | 238,180 |
| Jan 5, 2026 | 20.10 | 20.10 | 19.00 | 19.10 | 19.10 | -4.50% | 724,571 |
| Jan 2, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | 0.76% | 370,805 |
| Dec 31, 2025 | 20.80 | 21.30 | 19.85 | 19.85 | 19.85 | -4.11% | 1,485,157 |
| Dec 30, 2025 | 20.55 | 21.65 | 20.40 | 20.70 | 20.70 | 0.98% | 1,127,545 |
| Dec 29, 2025 | 20.60 | 20.95 | 20.50 | 20.50 | 20.50 | 0.49% | 517,681 |
| Dec 26, 2025 | 20.35 | 20.55 | 19.85 | 20.40 | 20.40 | -0.73% | 527,175 |
| Dec 24, 2025 | 20.70 | 20.75 | 20.45 | 20.55 | 20.55 | 0.49% | 327,976 |
| Dec 23, 2025 | 20.85 | 21.00 | 20.45 | 20.45 | 20.45 | -0.24% | 416,282 |
| Dec 22, 2025 | 21.10 | 21.10 | 20.50 | 20.50 | 20.50 | -1.44% | 485,755 |
| Dec 19, 2025 | 21.65 | 21.80 | 20.80 | 20.80 | 20.80 | -0.72% | 1,314,836 |
| Dec 18, 2025 | 19.90 | 21.65 | 19.85 | 20.95 | 20.95 | 5.81% | 1,763,163 |
| Dec 17, 2025 | 20.00 | 20.40 | 19.75 | 19.80 | 19.80 | - | 384,989 |
| Dec 16, 2025 | 20.20 | 20.20 | 19.40 | 19.80 | 19.80 | -2.46% | 602,836 |
| Dec 15, 2025 | 19.80 | 20.30 | 19.70 | 20.30 | 20.30 | -0.25% | 450,700 |
| Dec 12, 2025 | 20.85 | 20.85 | 20.10 | 20.35 | 20.35 | -0.73% | 1,052,841 |
| Dec 11, 2025 | 20.15 | 21.20 | 20.00 | 20.50 | 20.50 | 3.54% | 2,546,117 |
| Dec 10, 2025 | 20.35 | 21.05 | 19.70 | 19.80 | 19.80 | 0.25% | 2,032,361 |
| Dec 9, 2025 | 19.45 | 20.95 | 19.25 | 19.75 | 19.75 | 1.80% | 2,146,843 |
| Dec 8, 2025 | 19.25 | 19.95 | 18.70 | 19.40 | 19.40 | 4.30% | 1,230,640 |
| Dec 5, 2025 | 18.25 | 18.90 | 18.05 | 18.60 | 18.60 | 2.20% | 259,700 |
| Dec 4, 2025 | 18.30 | 18.50 | 18.10 | 18.20 | 18.20 | 0.28% | 125,562 |
| Dec 3, 2025 | 18.05 | 18.25 | 18.05 | 18.15 | 18.15 | 1.40% | 88,315 |
| Dec 2, 2025 | 17.90 | 18.10 | 17.80 | 17.90 | 17.90 | -0.28% | 89,879 |
| Dec 1, 2025 | 18.15 | 18.20 | 17.90 | 17.95 | 17.95 | -1.37% | 135,257 |
| Nov 28, 2025 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | 1.11% | 178,200 |
| Nov 27, 2025 | 18.30 | 18.30 | 17.80 | 18.00 | 18.00 | -0.28% | 82,642 |
| Nov 26, 2025 | 18.00 | 18.35 | 17.90 | 18.05 | 18.05 | 1.12% | 147,159 |
| Nov 25, 2025 | 17.80 | 18.00 | 17.60 | 17.85 | 17.85 | 1.71% | 102,564 |