Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	16.100	16.250	16.100	16.150	15.055	208,000
2023-02-07	16.300	16.350	16.100	16.100	15.008	208,000
2023-02-06	16.350	16.350	16.200	16.300	15.195	174,000
2023-02-03	16.450	16.450	16.100	16.400	15.288	259,000
2023-02-02	16.350	16.400	16.200	16.350	15.241	352,000
2023-02-01	16.350	16.400	16.100	16.250	15.148	326,000
2023-01-31	15.950	16.250	15.850	16.250	15.148	256,000
2023-01-30	16.100	16.150	15.650	15.950	14.868	643,000
2023-01-17	15.850	16.200	15.750	15.900	14.822	900,000
2023-01-16	16.000	16.650	15.650	15.850	14.775	3,094,000
2023-01-13	15.150	16.150	15.150	15.950	14.868	2,134,000
2023-01-12	14.900	14.900	14.650	14.700	13.703	104,000
2023-01-11	15.050	15.100	14.700	14.700	13.703	199,000
2023-01-10	15.000	15.050	14.800	14.850	13.843	152,000
2023-01-09	15.100	15.100	14.900	14.900	13.890	158,000
2023-01-06	15.000	15.100	14.900	14.950	13.936	47,000
2023-01-05	15.100	15.100	14.900	14.900	13.890	99,000
2023-01-04	15.050	15.150	14.950	14.950	13.936	49,000
2023-01-03	14.900	15.000	14.750	15.000	13.983	53,000
2022-12-30	14.950	15.000	14.850	14.900	13.890	51,000
2022-12-29	14.700	14.850	14.550	14.700	13.703	101,000
2022-12-28	15.000	15.000	14.650	14.850	13.843	99,000
2022-12-27	15.100	15.200	15.050	15.050	14.029	30,000
2022-12-26	15.200	15.200	15.000	15.100	14.076	102,000
2022-12-23	15.050	15.200	14.800	15.200	14.169	78,000
2022-12-22	15.250	15.250	15.050	15.050	14.029	75,000
2022-12-21	14.900	15.250	14.900	15.000	13.983	137,000
2022-12-20	15.350	15.500	14.850	14.850	13.843	308,000
2022-12-19	15.900	15.900	15.500	15.550	14.495	184,000
2022-12-16	15.650	16.250	15.650	15.850	14.775	329,000
2022-12-15	15.450	15.950	15.450	15.950	14.868	335,000
2022-12-14	15.350	15.450	15.350	15.400	14.356	66,000
2022-12-13	15.300	15.700	15.300	15.300	14.262	133,000
2022-12-12	15.100	15.350	14.800	15.200	14.169	123,000
2022-12-09	15.600	15.600	15.150	15.200	14.169	262,000
2022-12-08	15.650	15.650	15.400	15.500	14.449	193,000
2022-12-07	15.900	15.900	15.250	15.500	14.449	353,000
2022-12-06	16.500	16.500	15.950	16.000	14.915	233,000
2022-12-05	16.250	16.300	16.050	16.200	15.101	275,000
2022-12-02	16.250	16.350	16.050	16.100	15.008	256,000
2022-12-01	15.800	16.300	15.700	16.250	15.148	436,000
2022-11-30	15.750	15.750	15.600	15.600	14.542	221,000
2022-11-29	15.500	15.750	15.400	15.600	14.542	152,000
2022-11-28	15.150	15.600	15.000	15.500	14.449	198,000
2022-11-25	15.800	15.800	15.300	15.300	14.262	458,000
2022-11-24	16.000	16.000	15.600	15.650	14.589	284,000
2022-11-23	15.550	15.750	15.400	15.600	14.542	445,000
2022-11-22	15.300	15.500	15.200	15.300	14.262	305,000
2022-11-21	15.500	15.500	15.250	15.250	14.216	218,000
2022-11-18	15.550	15.600	15.250	15.250	14.216	275,000
2022-11-17	15.150	15.850	15.150	15.400	14.356	772,000
2022-11-16	15.050	15.400	14.900	15.000	13.983	379,000
2022-11-15	15.000	15.000	14.750	14.900	13.890	322,000
2022-11-14	14.700	14.800	14.550	14.750	13.750	290,000
2022-11-11	15.000	15.000	14.450	14.450	13.470	554,000
2022-11-10	14.900	15.000	14.400	14.550	13.563	433,000
2022-11-09	14.500	15.600	14.400	15.100	14.076	1,577,000
2022-11-08	14.700	14.700	14.250	14.250	13.284	248,000
2022-11-07	15.000	15.000	14.550	14.550	13.563	274,000
2022-11-04	14.450	14.550	14.400	14.550	13.563	235,000

← NewerPage 16 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.