Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.800	15.300	14.250	14.550	13.563	2,007,000
2022-11-02	13.500	14.650	13.500	14.650	13.657	852,000
2022-11-01	13.200	13.500	13.200	13.350	12.445	287,000
2022-10-31	13.200	13.450	12.950	13.250	12.351	254,000
2022-10-28	13.100	13.200	12.800	12.800	11.932	126,000
2022-10-27	12.900	13.200	12.850	13.150	12.258	237,000
2022-10-26	13.250	13.250	12.700	12.700	11.839	183,000
2022-10-25	13.550	13.550	13.000	13.000	12.118	237,000
2022-10-24	13.400	13.550	13.350	13.450	12.538	151,000
2022-10-21	13.150	13.150	12.850	13.050	12.165	143,000
2022-10-20	13.200	13.200	13.000	13.150	12.258	117,000
2022-10-19	13.500	13.650	13.300	13.350	12.445	125,000
2022-10-18	13.850	13.850	13.300	13.500	12.585	143,000
2022-10-17	13.400	13.500	12.850	13.400	12.491	258,000
2022-10-14	13.250	13.550	13.200	13.400	12.491	463,000
2022-10-13	13.800	13.900	12.600	12.700	11.839	569,000
2022-10-12	13.650	13.800	13.350	13.750	12.818	284,000
2022-10-11	14.450	14.500	13.450	13.650	12.724	437,000
2022-10-07	15.000	15.100	14.600	14.700	13.703	153,000
2022-10-06	15.200	15.200	14.800	14.950	13.936	119,000
2022-10-05	15.150	15.450	14.850	14.950	13.936	493,000
2022-10-04	14.700	15.200	14.600	14.900	13.890	365,000
2022-10-03	14.400	14.800	14.300	14.300	13.330	320,000
2022-09-30	14.650	14.650	14.050	14.450	13.470	341,000
2022-09-29	14.600	14.900	14.550	14.650	13.657	356,000
2022-09-28	15.200	15.300	14.050	14.200	13.237	1,363,000
2022-09-27	15.150	15.150	14.700	15.150	14.123	757,000
2022-09-26	15.700	15.700	14.700	14.900	13.890	962,000
2022-09-23	16.750	16.800	15.900	16.000	14.915	592,000
2022-09-22	16.350	16.650	16.050	16.600	15.474	372,000
2022-09-21	16.800	16.800	16.300	16.300	15.195	559,000
2022-09-20	17.100	17.200	16.850	16.850	15.707	314,000
2022-09-19	17.750	17.750	16.650	16.750	15.614	1,206,000
2022-09-16	18.200	18.350	17.550	17.650	16.453	626,000
2022-09-15	18.550	18.800	18.100	18.100	16.873	762,000
2022-09-14	18.250	18.600	18.100	18.450	17.199	567,000
2022-09-13	18.500	18.750	18.200	18.500	17.245	1,008,000
2022-09-12	18.050	18.400	17.800	18.350	17.106	684,000
2022-09-08	17.750	18.150	17.700	18.000	16.779	480,000
2022-09-07	17.500	17.800	17.300	17.600	16.406	600,000
2022-09-06	18.300	18.500	17.500	17.500	16.313	1,353,000
2022-09-05	19.200	19.200	18.250	18.250	17.012	1,345,000
2022-09-02	19.300	19.450	18.800	19.000	17.712	1,348,000
2022-09-01	18.850	19.700	18.500	18.950	17.665	3,220,000
2022-08-31	19.450	19.750	19.000	19.050	17.758	3,053,000
2022-08-30	19.100	20.400	19.100	19.450	18.131	18,929,000
2022-08-29	18.150	19.800	18.000	19.450	18.131	29,466,000
2022-08-26	18.900	19.200	18.650	18.700	17.432	1,276,000
2022-08-25	19.050	19.050	18.450	18.650	17.385	2,011,000
2022-08-24	18.900	20.200	18.600	18.600	17.339	9,086,000
2022-08-23	18.900	18.950	18.250	18.600	17.339	1,914,000
2022-08-22	18.500	19.300	18.400	18.750	17.478	2,961,000
2022-08-19	18.550	19.050	18.250	18.250	17.012	3,175,000
2022-08-18	18.450	19.100	17.750	18.500	17.245	9,399,000
2022-08-17	17.400	18.950	17.350	18.550	17.292	14,721,000
2022-08-16	17.550	18.150	17.400	17.400	16.220	1,804,000
2022-08-15	17.200	17.650	17.150	17.500	16.313	1,248,000
2022-08-12	17.300	17.300	17.050	17.100	15.940	667,000
2022-08-11	17.550	17.550	16.650	16.800	15.661	1,034,000
2022-08-10	17.050	17.400	16.900	17.100	15.940	1,133,000

← NewerPage 17 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.