Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13.400	13.400	13.250	13.400	13.400	70,000
2023-08-07	13.150	13.550	13.100	13.200	13.200	99,000
2023-08-04	13.200	13.350	13.150	13.200	13.200	73,000
2023-08-02	13.300	13.350	13.150	13.200	13.200	135,000
2023-08-01	13.350	13.400	13.300	13.350	13.350	67,000
2023-07-31	13.500	13.500	13.250	13.300	13.300	90,000
2023-07-28	13.500	13.600	13.300	13.300	13.300	145,000
2023-07-27	13.550	13.550	13.400	13.450	13.450	70,000
2023-07-26	13.600	13.600	13.400	13.450	13.450	113,000
2023-07-25	13.400	13.500	13.350	13.450	13.450	44,000
2023-07-24	13.300	13.350	13.200	13.300	13.300	84,000
2023-07-21	13.400	13.550	13.300	13.400	13.400	104,000
2023-07-20	13.350	13.550	13.350	13.500	13.500	60,000
2023-07-19	13.700	13.700	13.350	13.350	13.350	104,000
2023-07-18	13.950	13.950	13.400	13.450	13.450	177,000
2023-07-17	14.000	14.000	13.400	13.750	13.750	365,000
2023-07-14	14.850	15.000	14.800	14.900	13.890	244,000
2023-07-13	15.150	15.400	14.800	14.850	13.843	309,000
2023-07-12	15.350	15.500	15.100	15.100	14.076	186,000
2023-07-11	15.250	15.500	15.200	15.250	14.216	202,000
2023-07-10	15.300	15.300	15.100	15.150	14.123	126,000
2023-07-07	15.450	15.500	15.250	15.350	14.309	242,000
2023-07-06	15.450	15.650	15.400	15.400	14.356	256,000
2023-07-05	15.500	15.500	15.300	15.400	14.356	181,000
2023-07-04	15.500	15.650	15.400	15.400	14.356	308,000
2023-07-03	15.050	15.400	15.000	15.300	14.262	297,000
2023-06-30	14.950	15.100	14.900	14.950	13.936	105,000
2023-06-29	15.000	15.000	14.850	14.900	13.890	109,000
2023-06-28	15.000	15.000	14.850	14.900	13.890	124,000
2023-06-27	15.100	15.100	14.800	14.850	13.843	186,000
2023-06-26	15.200	15.200	14.900	14.950	13.936	126,000
2023-06-21	15.150	15.250	15.100	15.150	14.123	132,000
2023-06-20	15.150	15.200	15.050	15.100	14.076	111,000
2023-06-19	15.050	15.050	14.900	15.000	13.983	68,000
2023-06-16	15.150	15.350	15.050	15.050	14.029	156,000
2023-06-15	15.100	15.100	14.900	15.100	14.076	131,000
2023-06-14	15.050	15.100	14.950	15.100	14.076	152,000
2023-06-13	14.950	15.050	14.800	14.900	13.890	176,000
2023-06-12	15.500	15.500	14.750	14.800	13.796	537,000
2023-06-09	15.400	15.600	15.300	15.450	14.402	310,000
2023-06-08	16.350	16.700	15.050	15.350	14.309	2,942,000
2023-06-07	14.750	16.150	14.650	16.150	15.055	1,843,000
2023-06-06	14.950	15.000	14.700	14.700	13.703	194,000
2023-06-05	14.950	15.000	14.850	14.850	13.843	72,000
2023-06-02	14.800	14.900	14.700	14.750	13.750	214,000
2023-06-01	14.500	14.800	14.500	14.650	13.657	166,000
2023-05-31	14.450	14.550	14.400	14.500	13.517	47,000
2023-05-30	14.400	14.450	14.300	14.350	13.377	70,000
2023-05-29	14.350	14.450	14.250	14.350	13.377	93,000
2023-05-26	14.700	14.700	14.200	14.200	13.237	230,000
2023-05-25	14.650	14.700	14.550	14.600	13.610	70,000
2023-05-24	14.500	14.650	14.500	14.550	13.563	79,000
2023-05-23	14.600	14.700	14.500	14.550	13.563	157,000
2023-05-22	14.100	14.550	14.100	14.500	13.517	244,000
2023-05-19	14.200	14.200	14.050	14.050	13.097	149,000
2023-05-18	14.250	14.300	14.100	14.200	13.237	105,000
2023-05-17	14.250	14.250	14.200	14.200	13.237	90,000
2023-05-16	14.350	14.400	14.150	14.150	13.190	272,000
2023-05-15	14.350	14.350	14.200	14.250	13.284	108,000
2023-05-12	14.050	14.400	14.000	14.350	13.377	251,000

← NewerPage 14 of 21 · 1,217 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.