Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.300	15.300	14.000	14.000	13.051	877,000
2023-05-10	15.400	15.550	15.050	15.150	14.123	618,000
2023-05-09	16.100	16.100	15.500	15.550	14.495	192,000
2023-05-08	15.950	16.000	15.900	16.000	14.915	130,000
2023-05-05	15.800	15.950	15.800	15.850	14.775	96,000
2023-05-04	15.900	16.000	15.800	15.850	14.775	141,000
2023-05-03	15.700	16.200	15.700	15.900	14.822	123,000
2023-05-02	15.600	15.900	15.550	15.750	14.682	145,000
2023-04-28	15.550	15.700	15.550	15.650	14.589	113,000
2023-04-27	15.500	15.600	15.400	15.450	14.402	178,000
2023-04-26	15.900	15.900	15.350	15.500	14.449	347,000
2023-04-25	16.450	16.450	15.600	15.900	14.822	389,000
2023-04-24	15.400	16.300	15.400	16.250	15.148	502,000
2023-04-21	15.700	15.800	15.250	15.400	14.356	244,000
2023-04-20	16.100	16.100	15.650	15.650	14.589	359,000
2023-04-19	16.250	16.300	16.100	16.100	15.008	195,000
2023-04-18	16.500	16.550	16.150	16.200	15.101	303,000
2023-04-17	16.350	16.500	16.250	16.450	15.334	437,000
2023-04-14	16.350	16.350	15.750	16.200	15.101	1,130,000
2023-04-13	16.950	17.150	16.750	16.800	15.661	355,000
2023-04-12	17.100	17.200	16.850	17.000	15.847	147,000
2023-04-11	17.450	17.450	16.950	16.950	15.801	347,000
2023-04-10	17.500	17.600	17.200	17.400	16.220	153,000
2023-04-07	17.600	17.700	17.350	17.400	16.220	120,000
2023-04-06	17.550	17.550	17.300	17.500	16.313	128,000
2023-03-31	17.150	17.350	17.150	17.250	16.080	119,000
2023-03-30	17.250	17.250	17.050	17.100	15.940	212,000
2023-03-29	17.400	17.500	17.250	17.250	16.080	186,000
2023-03-28	17.800	17.900	17.250	17.400	16.220	294,000
2023-03-27	17.400	18.200	17.400	17.750	16.546	623,000
2023-03-24	17.650	17.650	17.350	17.400	16.220	252,000
2023-03-23	17.350	17.750	17.350	17.500	16.313	272,000
2023-03-22	17.300	17.550	17.250	17.350	16.173	230,000
2023-03-21	17.100	17.250	16.950	17.200	16.034	152,000
2023-03-20	17.350	17.350	16.850	16.900	15.754	264,000
2023-03-17	16.300	17.450	16.300	16.850	15.707	433,000
2023-03-16	17.050	17.100	16.300	16.600	15.474	591,000
2023-03-15	17.200	17.300	17.000	17.200	16.034	144,000
2023-03-14	17.100	17.400	17.000	17.150	15.987	259,000
2023-03-13	17.800	17.800	17.100	17.250	16.080	324,000
2023-03-10	17.550	17.900	17.450	17.900	16.686	433,000
2023-03-09	18.000	18.100	17.450	17.650	16.453	421,000
2023-03-08	18.000	18.200	17.900	18.000	16.779	346,000
2023-03-07	18.100	18.200	17.900	18.050	16.826	249,000
2023-03-06	18.800	18.800	18.100	18.150	16.919	920,000
2023-03-03	18.050	18.400	17.900	18.200	16.966	821,000
2023-03-02	17.550	18.250	17.550	17.750	16.546	665,000
2023-03-01	17.550	17.700	17.500	17.550	16.360	233,000
2023-02-24	17.950	17.950	17.450	17.550	16.360	276,000
2023-02-23	17.850	17.900	17.650	17.750	16.546	358,000
2023-02-22	17.400	17.650	17.350	17.600	16.406	362,000
2023-02-21	17.900	18.000	17.400	17.550	16.360	664,000
2023-02-20	17.800	18.100	17.800	17.850	16.640	661,000
2023-02-17	17.550	18.200	17.500	17.850	16.640	1,000,000
2023-02-16	17.000	18.500	17.000	17.800	16.593	5,279,000
2023-02-15	16.500	17.650	16.500	16.850	15.707	1,210,000
2023-02-14	16.350	16.550	16.250	16.500	15.381	259,000
2023-02-13	16.200	16.350	16.100	16.350	15.241	93,000
2023-02-10	16.000	16.450	16.000	16.350	15.241	327,000
2023-02-09	16.100	16.250	16.100	16.150	15.055	162,000

← NewerPage 15 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.