Xavi Technologies Corporation (3447) Historical Prices

Time Period

Events

TW:3447 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	22.35	22.40	21.55	21.65	21.65	-3.13%	84,388	0.70
Nov 10, 2026	23.50	23.75	22.00	22.35	22.35	+0.68%	165,032	1.39
Nov 09, 2026	22.20	23.50	22.05	23.50	23.50	+5.86%	172,321	1.47
Nov 06, 2026	21.15	22.80	21.15	22.20	22.20	-5.33%	348,595	3.08
Nov 05, 2026	23.50	24.00	22.80	23.45	23.45	-0.21%	68,499	0.59
Nov 04, 2026	23.30	24.10	22.40	23.50	23.50	+1.08%	171,333	1.48
Nov 03, 2026	25.10	25.10	23.25	23.25	23.25	-7.37%	152,837	1.33
Nov 02, 2026	25.45	25.45	24.40	25.10	25.10	-0.40%	109,613	0.95
Oct 30, 2026	26.50	26.50	24.80	25.20	25.20	-4.18%	165,197	1.44
Oct 29, 2026	26.80	26.80	26.20	26.30	26.30	-2.05%	59,037	0.51
Oct 28, 2026	27.55	27.55	26.75	26.85	26.85	0.00%	54,710	0.46
Oct 27, 2026	27.50	27.50	26.85	26.85	26.85	-2.01%	82,492	0.68
Oct 26, 2026	27.40	28.30	27.40	27.40	27.40	0.00%	0	0.00
Oct 23, 2026	27.40	28.30	27.40	27.40	27.40	0.00%	0	0.00
Oct 22, 2026	28.30	28.30	27.40	27.40	27.40	-1.62%	65,024	0.47
Oct 21, 2026	28.35	28.35	27.85	27.85	27.85	+0.54%	46,324	0.33
Oct 20, 2026	28.10	28.15	27.60	27.70	27.70	-0.36%	75,405	0.53
Oct 19, 2026	27.55	28.00	27.30	27.80	27.80	+0.36%	93,663	0.66
Oct 16, 2026	27.95	28.30	27.50	27.70	27.70	+0.73%	104,338	0.73
Oct 15, 2026	28.00	28.00	27.45	27.50	27.50	-3.17%	178,974	1.22
Oct 14, 2026	28.50	28.90	28.35	28.40	28.40	+0.35%	118,374	0.77
Oct 13, 2026	29.35	29.35	28.05	28.30	28.30	-4.07%	236,933	1.56
Oct 12, 2026	30.25	30.50	28.60	29.50	29.50	-2.48%	769,078	5.35
Oct 09, 2026	30.25	30.25	27.60	30.25	30.25	0.00%	0	0.00
Oct 08, 2026	28.10	30.25	27.60	30.25	30.25	+10.00%	675,327	4.47
Oct 07, 2026	27.40	28.10	27.40	27.50	27.50	+0.36%	36,283	0.24
Oct 06, 2026	27.60	27.80	27.40	27.40	27.40	-0.72%	55,025	0.36
Oct 05, 2026	28.00	28.05	27.20	27.60	27.60	-0.54%	79,322	0.51
Oct 02, 2026	27.65	27.95	27.50	27.75	27.75	+0.36%	46,660	0.30
Oct 01, 2026	28.00	28.00	27.65	27.65	27.65	+0.36%	27,060	0.17
Sep 30, 2026	27.20	27.80	27.15	27.55	27.55	+1.47%	84,450	0.53
Sep 29, 2026	27.60	27.60	27.05	27.15	27.15	-0.55%	54,033	0.34
Sep 28, 2026	27.30	27.60	27.30	27.30	27.30	0.00%	0	0.00
Sep 25, 2026	27.30	27.60	27.30	27.30	27.30	0.00%	0	0.00
Sep 24, 2026	27.60	27.60	27.30	27.30	27.30	-2.15%	104,434	0.63
Sep 23, 2026	28.20	28.20	27.80	27.90	27.90	+0.36%	25,774	0.15
Sep 22, 2026	29.00	29.00	27.80	27.80	27.80	-4.14%	100,409	0.58
Sep 21, 2026	29.15	29.40	28.10	29.00	29.00	+1.93%	159,207	0.91
Sep 18, 2026	27.50	30.00	27.50	28.45	28.45	+3.64%	225,451	1.29
Sep 17, 2026	27.95	28.20	27.20	27.45	27.45	+0.18%	69,676	0.39
Sep 16, 2026	27.00	28.00	26.90	27.40	27.40	+2.24%	96,569	0.55
Sep 15, 2026	27.35	27.35	26.65	26.80	26.80	-2.01%	99,200	0.56
Sep 14, 2026	27.00	27.75	26.85	27.35	27.35	+1.86%	85,250	0.47
Sep 11, 2026	27.00	27.55	26.80	26.85	26.85	-0.74%	108,169	0.59
Sep 10, 2026	27.50	27.50	27.05	27.05	27.05	-1.64%	78,831	0.42
Sep 09, 2026	28.00	28.10	27.30	27.50	27.50	-2.14%	86,015	0.45
Sep 08, 2026	28.85	28.85	28.10	28.10	28.10	-2.60%	48,739	0.25
Sep 07, 2026	30.10	30.10	28.60	28.85	28.85	-0.35%	56,576	0.27
Sep 04, 2026	28.50	29.20	28.25	28.95	28.95	+2.48%	96,958	0.44
Sep 03, 2026	29.95	30.35	28.25	28.25	28.25	-5.04%	133,284	0.60

Xavi Technologies Corporation historical prices

Xavi Technologies Corporation (3447) Historical Prices

Become an Expert with TipRanks Premium