Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.400	13.400	13.250	13.250	13.250	27,000
2024-05-03	13.350	13.500	13.300	13.300	13.300	18,000
2024-05-02	13.400	13.450	13.300	13.350	13.350	53,000
2024-04-30	13.600	13.650	13.400	13.450	13.450	71,000
2024-04-29	13.650	13.650	13.500	13.600	13.600	48,000
2024-04-26	13.650	13.700	13.500	13.600	13.600	31,000
2024-04-25	13.700	13.750	13.550	13.550	13.550	28,000
2024-04-24	13.650	13.700	13.500	13.500	13.500	47,000
2024-04-23	13.550	13.750	13.450	13.550	13.550	54,000
2024-04-22	13.600	13.750	13.500	13.500	13.500	37,000
2024-04-19	13.350	13.550	13.250	13.400	13.400	84,000
2024-04-18	13.300	13.350	13.250	13.300	13.300	34,000
2024-04-17	13.200	13.350	13.100	13.300	13.300	87,000
2024-04-16	13.450	13.450	13.300	13.300	13.300	44,000
2024-04-15	13.650	13.750	13.500	13.550	13.550	31,000
2024-04-12	13.750	13.850	13.600	13.650	13.650	186,000
2024-04-11	13.600	13.900	13.600	13.650	13.650	79,000
2024-04-10	13.800	13.850	13.650	13.750	13.750	105,000
2024-04-09	13.700	13.800	13.600	13.700	13.700	57,000
2024-04-08	13.600	13.700	13.450	13.600	13.600	43,000
2024-04-03	13.600	13.700	13.600	13.600	13.600	61,000
2024-04-02	13.650	13.650	13.550	13.550	13.550	38,000
2024-04-01	13.150	13.600	13.150	13.500	13.500	52,000
2024-03-29	13.350	13.350	13.200	13.200	13.200	19,000
2024-03-28	13.400	13.450	13.350	13.350	13.350	74,000
2024-03-27	13.400	13.550	13.350	13.400	13.400	106,000
2024-03-26	13.450	13.450	13.450	13.450	13.450	0
2024-03-25	13.450	13.450	13.450	13.450	13.450	0
2024-03-22	13.500	13.600	13.400	13.450	13.450	98,000
2024-03-21	13.150	13.550	13.100	13.400	13.400	36,000
2024-03-20	13.450	13.450	13.450	13.450	13.450	0
2024-03-19	13.250	13.450	13.150	13.450	13.450	53,000
2024-03-18	13.700	13.700	13.700	13.700	13.700	0
2024-03-15	13.850	13.850	13.700	13.700	13.700	28,000
2024-03-14	13.750	13.850	13.700	13.700	13.700	40,000
2024-03-13	14.050	14.050	13.750	13.800	13.800	84,000
2024-03-12	13.800	14.300	13.750	14.000	14.000	140,000
2024-03-11	14.200	14.200	14.050	14.050	14.050	42,000
2024-03-08	14.650	14.700	14.100	14.150	14.150	169,000
2024-03-07	14.650	14.650	14.400	14.400	14.400	80,000
2024-03-06	14.600	14.600	14.400	14.550	14.550	113,000
2024-03-05	14.150	14.600	14.000	14.450	14.450	307,000
2024-03-04	14.300	14.400	14.000	14.150	14.150	131,000
2024-03-01	14.550	14.700	14.350	14.400	14.400	91,000
2024-02-29	14.450	14.500	14.300	14.400	14.400	84,000
2024-02-27	14.700	14.700	14.200	14.450	14.450	177,000
2024-02-26	14.750	14.850	14.500	14.600	14.600	154,000
2024-02-23	14.750	14.750	14.500	14.600	14.600	105,000
2024-02-22	14.600	14.650	14.450	14.500	14.500	74,000
2024-02-21	14.550	14.550	14.350	14.550	14.550	111,000
2024-02-20	14.750	14.850	14.400	14.400	14.400	294,000
2024-02-19	14.300	14.700	14.300	14.500	14.500	340,000
2024-02-16	14.050	14.300	13.900	14.150	14.150	343,000
2024-02-15	13.700	13.800	13.650	13.800	13.800	60,000
2024-02-05	13.750	13.750	13.600	13.700	13.700	89,000
2024-02-02	13.750	13.750	13.700	13.700	13.700	33,000
2024-02-01	13.700	13.800	13.700	13.700	13.700	41,000
2024-01-31	13.700	13.850	13.700	13.700	13.700	38,000
2024-01-30	13.850	13.900	13.750	13.750	13.750	55,000
2024-01-29	13.700	13.800	13.700	13.800	13.800	44,000

← NewerPage 11 of 21 · 1,220 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.