Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.400	12.450	12.400	12.400	12.400	60,000
2023-11-01	12.300	12.450	12.300	12.350	12.350	35,000
2023-10-31	12.550	12.550	12.300	12.300	12.300	70,000
2023-10-30	12.250	12.400	12.250	12.350	12.350	46,000
2023-10-27	12.750	12.750	12.200	12.250	12.250	131,000
2023-10-26	12.300	12.400	12.300	12.350	12.350	82,000
2023-10-25	12.500	12.500	12.300	12.300	12.300	105,000
2023-10-24	12.550	12.550	12.300	12.350	12.350	58,000
2023-10-23	12.400	12.500	12.400	12.400	12.400	58,000
2023-10-20	12.700	12.700	12.350	12.400	12.400	73,000
2023-10-19	12.400	12.500	12.400	12.500	12.500	46,000
2023-10-18	12.500	12.550	12.450	12.500	12.500	53,000
2023-10-17	12.900	12.900	12.550	12.600	12.600	25,000
2023-10-16	12.700	12.700	12.500	12.550	12.550	94,000
2023-10-13	12.650	12.650	12.550	12.600	12.600	46,000
2023-10-12	12.800	12.800	12.600	12.750	12.750	80,000
2023-10-11	12.850	12.850	12.700	12.700	12.700	56,000
2023-10-06	12.800	12.900	12.800	12.800	12.800	25,000
2023-10-05	12.800	12.850	12.800	12.800	12.800	15,000
2023-10-04	12.700	12.750	12.700	12.750	12.750	18,000
2023-10-03	12.750	12.800	12.750	12.750	12.750	20,000
2023-10-02	12.750	12.850	12.700	12.800	12.800	64,000
2023-09-28	12.850	12.850	12.750	12.800	12.800	28,000
2023-09-27	12.750	12.800	12.700	12.750	12.750	41,000
2023-09-26	12.850	12.850	12.700	12.800	12.800	77,000
2023-09-25	12.800	12.850	12.700	12.850	12.850	31,000
2023-09-22	12.850	12.900	12.800	12.850	12.850	37,000
2023-09-21	12.850	12.850	12.700	12.800	12.800	67,000
2023-09-20	12.850	12.950	12.850	12.850	12.850	37,000
2023-09-19	12.850	12.900	12.850	12.900	12.900	41,000
2023-09-18	12.850	12.950	12.800	12.900	12.900	45,000
2023-09-15	13.000	13.000	12.950	12.950	12.950	25,000
2023-09-14	12.950	13.050	12.950	13.000	13.000	43,000
2023-09-13	12.950	12.950	12.950	12.950	12.950	14,000
2023-09-12	12.950	13.050	12.950	12.950	12.950	37,000
2023-09-11	13.200	13.200	12.900	12.950	12.950	41,000
2023-09-08	13.100	13.100	13.050	13.050	13.050	15,000
2023-09-07	13.200	13.200	13.050	13.100	13.100	53,000
2023-09-06	13.450	13.450	13.200	13.300	13.300	52,000
2023-09-05	13.450	13.500	13.200	13.450	13.450	70,000
2023-09-04	13.400	13.500	13.250	13.450	13.450	73,000
2023-09-01	13.350	13.650	13.350	13.400	13.400	205,000
2023-08-31	12.800	13.800	12.800	13.250	13.250	321,000
2023-08-30	12.850	12.950	12.350	12.700	12.700	82,000
2023-08-29	12.900	13.050	12.800	12.850	12.850	29,000
2023-08-28	12.900	13.100	12.850	12.900	12.900	28,000
2023-08-25	13.050	13.200	13.000	13.000	13.000	42,000
2023-08-24	13.100	13.250	12.950	12.950	12.950	67,000
2023-08-23	13.100	13.100	12.950	13.050	13.050	35,000
2023-08-22	13.100	13.100	12.900	13.000	13.000	52,000
2023-08-21	13.150	13.150	12.850	12.950	12.950	41,000
2023-08-18	12.900	13.200	12.700	12.900	12.900	102,000
2023-08-17	12.600	12.850	12.600	12.850	12.850	116,000
2023-08-16	12.450	12.500	12.450	12.500	12.500	24,000
2023-08-15	12.500	12.550	12.450	12.450	12.450	92,000
2023-08-14	12.900	12.900	12.300	12.400	12.400	187,000
2023-08-11	12.850	13.000	12.850	12.850	12.850	51,000
2023-08-10	13.250	13.250	12.950	12.950	12.950	101,000
2023-08-09	13.500	13.500	13.300	13.300	13.300	33,000
2023-08-08	13.400	13.400	13.250	13.400	13.400	70,000

← NewerPage 13 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.