Xu Yuan Packaging Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	13.850	14.300	13.850	13.950	13.950	100,000
2024-07-31	14.200	14.200	13.850	13.850	13.850	120,000
2024-07-30	13.500	13.900	13.400	13.800	13.800	140,000
2024-07-29	13.700	14.200	13.700	13.700	13.700	113,000
2024-07-26	13.850	13.850	13.550	13.650	13.650	109,000
2024-07-23	14.250	14.450	13.950	14.100	14.100	173,000
2024-07-22	14.950	14.950	13.900	14.100	14.100	344,000
2024-07-19	14.750	14.900	14.700	14.850	14.850	148,000
2024-07-18	15.050	15.200	14.800	14.800	14.800	242,000
2024-07-17	15.600	15.800	15.050	15.050	15.050	414,000
2024-07-16	15.650	16.150	15.450	15.450	15.450	508,000
2024-07-15	15.350	16.200	15.350	15.650	15.650	953,000
2024-07-12	15.550	15.700	15.200	15.300	15.300	527,000
2024-07-11	14.900	15.650	14.700	15.400	15.400	769,000
2024-07-10	15.050	15.250	14.650	14.900	14.900	342,000
2024-07-09	15.050	15.150	14.650	14.950	14.950	424,000
2024-07-08	15.150	15.350	14.850	14.950	14.950	766,000
2024-07-05	14.800	14.850	14.550	14.850	14.850	291,000
2024-07-04	14.750	15.500	14.700	14.700	14.700	700,000
2024-07-03	14.500	14.600	14.100	14.500	14.500	344,000
2024-07-02	14.850	14.950	14.200	14.350	14.350	417,000
2024-07-01	14.900	15.100	14.700	14.750	14.750	687,000
2024-06-28	15.450	16.000	14.600	14.600	14.600	3,176,000
2024-06-27	13.500	14.600	13.500	14.600	14.600	625,000
2024-06-26	13.400	13.400	13.300	13.300	13.300	49,000
2024-06-25	13.400	13.450	13.350	13.400	13.400	53,000
2024-06-24	13.600	13.600	13.400	13.400	13.400	63,000
2024-06-21	13.450	13.650	13.350	13.550	13.550	117,000
2024-06-20	13.500	13.600	13.450	13.500	13.500	60,000
2024-06-19	13.500	13.700	13.500	13.500	13.500	30,000
2024-06-18	13.450	13.500	13.400	13.500	13.500	51,000
2024-06-17	13.350	13.500	13.300	13.350	13.350	48,000
2024-06-14	13.350	13.550	13.350	13.350	13.350	85,000
2024-06-13	13.350	13.350	13.300	13.350	13.350	26,000
2024-06-12	13.350	13.400	13.350	13.350	13.350	32,000
2024-06-11	13.600	13.650	13.250	13.350	13.350	87,000
2024-06-07	13.600	13.750	13.550	13.550	13.550	76,000
2024-06-06	13.800	14.050	13.500	13.500	13.500	297,000
2024-06-05	14.250	14.350	13.850	13.900	13.900	242,000
2024-06-04	13.750	14.500	13.650	13.800	13.800	412,000
2024-06-03	13.700	13.750	13.550	13.650	13.650	65,000
2024-05-31	13.500	13.700	13.500	13.650	13.650	107,000
2024-05-30	13.700	13.700	13.500	13.550	13.550	59,000
2024-05-29	13.600	13.800	13.600	13.600	13.600	165,000
2024-05-28	13.550	13.600	13.400	13.600	13.600	52,000
2024-05-27	13.550	13.550	13.350	13.400	13.400	58,000
2024-05-24	13.500	13.600	13.350	13.500	13.500	16,000
2024-05-23	13.750	13.750	13.400	13.400	13.400	54,000
2024-05-22	13.650	13.700	13.550	13.550	13.550	60,000
2024-05-21	13.700	13.700	13.500	13.550	13.550	24,000
2024-05-20	13.650	13.750	13.550	13.550	13.550	62,000
2024-05-17	13.650	13.800	13.450	13.550	13.550	144,000
2024-05-16	13.550	13.650	13.500	13.550	13.550	152,000
2024-05-15	13.400	13.600	13.300	13.450	13.450	118,000
2024-05-14	13.600	13.600	13.500	13.500	13.500	77,000
2024-05-13	13.550	13.700	13.550	13.600	13.600	52,000
2024-05-10	13.150	13.750	13.150	13.550	13.550	189,000
2024-05-09	13.150	13.150	13.100	13.100	13.100	16,000
2024-05-08	13.250	13.250	13.150	13.150	13.150	24,000
2024-05-07	13.200	13.200	13.050	13.200	13.200	105,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.9768 TWD
2019-09-03	0.3383 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.