Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.800	17.000	16.750	16.900	15.754	610,000
2022-08-08	16.900	17.000	16.600	16.800	15.661	848,000
2022-08-05	16.200	17.400	16.000	16.850	15.707	4,036,000
2022-08-04	16.500	16.550	15.550	15.850	14.775	1,189,000
2022-08-03	16.800	17.300	16.400	16.400	15.288	1,723,000
2022-08-02	17.200	17.550	16.300	16.600	15.474	2,485,000
2022-08-01	17.600	18.300	16.900	17.200	16.034	5,725,000
2022-07-29	16.200	17.500	16.150	17.500	16.313	3,168,000
2022-07-28	16.300	16.400	15.900	15.950	14.868	496,000
2022-07-27	15.750	16.250	15.750	16.150	15.055	698,000
2022-07-26	16.450	16.500	15.750	15.800	14.729	837,000
2022-07-25	16.300	16.700	16.100	16.400	15.288	945,000
2022-07-22	16.950	17.050	16.250	16.250	15.148	752,000
2022-07-21	16.800	16.950	16.500	16.800	15.661	1,056,000
2022-07-20	16.600	16.850	16.300	16.500	15.381	1,418,000
2022-07-19	16.100	16.450	15.950	16.300	15.195	884,000
2022-07-18	15.900	16.400	15.850	16.200	15.101	1,671,000
2022-07-15	15.900	16.700	15.650	15.800	14.729	4,483,000
2022-07-14	15.050	15.850	14.950	15.800	14.729	969,000
2022-07-13	15.000	15.400	14.750	15.200	14.169	877,000
2022-07-12	15.500	15.750	14.500	14.600	13.610	1,324,000
2022-07-11	15.700	15.950	15.600	15.600	14.542	808,000
2022-07-08	15.900	16.400	15.600	15.650	14.589	2,014,000
2022-07-07	16.350	16.500	15.350	15.500	14.449	2,898,000
2022-07-06	17.350	17.450	16.000	16.100	15.008	2,613,000
2022-07-05	17.550	17.900	17.100	17.450	16.267	3,586,000
2022-07-04	17.400	17.800	17.050	17.250	16.080	2,947,000
2022-07-01	18.600	19.400	17.000	17.150	15.987	7,756,000
2022-06-30	19.700	20.800	18.800	18.800	17.525	15,981,000
2022-06-29	19.350	19.950	18.600	19.400	18.084	10,261,000
2022-06-28	17.750	19.500	17.750	19.500	18.178	11,328,000
2022-06-27	17.200	17.750	17.100	17.750	16.546	2,577,000
2022-06-24	17.200	17.500	16.900	17.200	16.034	3,188,000
2022-06-23	17.800	18.250	17.200	17.200	16.034	4,378,000
2022-06-22	18.800	19.500	17.450	17.450	16.267	12,284,000
2022-06-21	18.900	20.400	18.900	19.250	17.945	14,104,000
2022-06-20	20.800	21.450	18.700	19.100	17.805	30,077,000
2022-06-17	18.650	20.000	18.000	20.000	18.644	20,989,000
2022-06-16	16.600	18.200	16.600	18.200	16.966	4,482,000
2022-06-15	17.100	17.300	16.500	16.550	15.428	1,064,000
2022-06-14	17.150	17.600	16.450	16.650	15.521	2,148,000
2022-06-13	17.200	18.700	17.150	17.150	15.987	5,512,000
2022-06-10	16.300	17.900	16.300	17.850	16.640	5,594,000
2022-06-09	16.750	17.000	16.300	16.300	15.195	1,041,000
2022-06-08	17.050	17.100	16.300	16.850	15.707	1,867,000
2022-06-07	18.950	18.950	16.750	16.800	15.661	3,405,000
2022-06-06	18.400	18.750	17.750	18.600	17.339	2,881,000
2022-06-02	18.000	19.150	18.000	18.100	16.873	3,849,000
2022-06-01	18.500	18.800	17.500	17.850	16.640	4,255,000
2022-05-31	18.600	19.500	18.200	18.300	17.059	13,007,000
2022-05-30	16.700	17.800	16.400	17.800	16.593	5,163,000
2022-05-27	15.850	16.800	15.600	16.200	15.101	3,005,000
2022-05-26	16.550	17.050	15.800	16.000	14.915	7,254,000
2022-05-25	15.000	15.550	15.000	15.550	14.495	2,023,000
2022-05-24	13.150	14.150	13.100	14.150	13.190	3,712,000
2022-05-23	12.950	13.050	12.800	12.900	12.025	263,000
2022-05-20	12.650	13.000	12.650	12.950	12.072	384,000
2022-05-19	12.750	12.950	12.650	12.650	11.792	291,000
2022-05-18	13.150	13.150	12.850	13.100	12.212	274,000
2022-05-17	12.850	13.200	12.600	13.000	12.118	420,000

← NewerPage 18 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.