Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.850	13.850	13.750	13.750	13.750	44,000
2024-01-25	14.000	14.050	13.800	13.850	13.850	82,000
2024-01-24	13.650	14.000	13.600	13.950	13.950	134,000
2024-01-23	13.550	13.600	13.500	13.600	13.600	34,000
2024-01-22	13.550	13.650	13.550	13.550	13.550	87,000
2024-01-19	13.550	13.700	13.450	13.500	13.500	130,000
2024-01-18	13.500	13.550	13.450	13.500	13.500	79,000
2024-01-17	13.450	13.550	13.450	13.450	13.450	83,000
2024-01-16	13.500	13.500	13.400	13.400	13.400	58,000
2024-01-15	13.500	13.600	13.500	13.500	13.500	49,266
2024-01-12	13.350	13.600	13.350	13.450	13.450	49,000
2024-01-11	13.600	13.950	13.550	13.550	13.550	71,000
2024-01-10	13.900	13.900	13.500	13.550	13.550	159,000
2024-01-09	14.000	14.250	13.850	13.950	13.950	72,000
2024-01-08	13.800	14.300	13.800	13.950	13.950	332,000
2024-01-05	13.700	13.850	13.700	13.750	13.750	157,000
2024-01-04	13.600	13.800	13.600	13.650	13.650	108,000
2024-01-03	13.900	13.900	13.550	13.600	13.600	80,000
2024-01-02	13.750	13.950	13.750	13.800	13.800	156,000
2023-12-29	13.550	13.850	13.550	13.700	13.700	204,000
2023-12-28	13.600	13.700	13.500	13.500	13.500	109,000
2023-12-27	13.750	13.850	13.600	13.600	13.600	229,000
2023-12-26	13.200	14.000	13.200	13.650	13.650	737,000
2023-12-25	13.150	13.150	13.050	13.150	13.150	109,000
2023-12-22	13.250	13.250	12.950	13.100	13.100	248,000
2023-12-21	13.000	13.300	13.000	13.050	13.050	280,000
2023-12-20	13.100	13.150	12.900	12.950	12.950	149,000
2023-12-19	13.000	13.000	12.950	12.950	12.950	42,000
2023-12-18	13.050	13.200	13.050	13.050	13.050	82,000
2023-12-15	13.150	13.200	13.050	13.050	13.050	100,000
2023-12-14	13.300	13.300	13.100	13.100	13.100	148,000
2023-12-13	13.150	13.450	13.150	13.200	13.200	133,000
2023-12-12	13.100	13.250	13.050	13.100	13.100	158,000
2023-12-11	13.050	13.200	13.000	13.000	13.000	267,000
2023-12-08	13.200	13.300	13.100	13.100	13.100	149,000
2023-12-07	13.500	13.500	13.100	13.200	13.200	130,000
2023-12-06	13.750	13.750	13.400	13.400	13.400	68,000
2023-12-05	13.900	13.900	13.500	13.550	13.550	136,000
2023-12-04	13.600	13.850	13.350	13.600	13.600	213,000
2023-12-01	12.950	14.000	12.950	13.400	13.400	824,000
2023-11-30	12.850	12.850	12.800	12.800	12.800	51,000
2023-11-29	12.850	12.850	12.750	12.750	12.750	114,000
2023-11-28	12.800	12.850	12.800	12.850	12.850	52,000
2023-11-27	12.700	12.800	12.700	12.750	12.750	52,000
2023-11-24	12.650	12.750	12.650	12.700	12.700	49,000
2023-11-23	12.750	12.750	12.600	12.650	12.650	97,000
2023-11-22	12.700	12.700	12.650	12.700	12.700	63,000
2023-11-21	12.800	12.800	12.650	12.700	12.700	89,000
2023-11-20	12.950	12.950	12.750	12.800	12.800	22,000
2023-11-17	13.000	13.000	12.750	12.800	12.800	84,000
2023-11-16	12.700	12.950	12.700	12.850	12.850	124,000
2023-11-15	12.750	12.750	12.700	12.700	12.700	54,000
2023-11-14	12.800	12.800	12.700	12.800	12.800	68,000
2023-11-13	12.850	12.850	12.800	12.800	12.800	35,000
2023-11-10	12.800	12.800	12.650	12.700	12.700	40,000
2023-11-09	12.900	12.900	12.750	12.750	12.750	46,000
2023-11-08	12.800	13.000	12.700	12.900	12.900	161,000
2023-11-07	12.600	12.650	12.550	12.650	12.650	81,000
2023-11-06	12.550	12.650	12.500	12.600	12.600	48,000
2023-11-03	12.650	12.650	12.500	12.500	12.500	68,000

← NewerPage 12 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.