Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	12.750	12.850	12.450	12.600	11.746	425,000
2022-05-13	12.550	12.950	12.500	12.750	11.885	1,240,000
2022-05-12	13.850	13.850	13.850	13.850	12.911	524,000
2022-05-11	16.100	16.100	15.350	15.350	14.309	445,000
2022-05-10	15.550	16.200	15.400	16.050	14.962	460,000
2022-05-09	15.400	15.550	15.350	15.450	14.402	180,000
2022-05-06	15.250	15.750	15.250	15.700	14.635	234,000
2022-05-05	16.100	16.200	15.750	15.950	14.868	407,000
2022-05-04	15.700	16.150	15.100	16.150	15.055	745,000
2022-05-03	14.700	15.500	14.600	15.400	14.356	416,000
2022-04-29	14.750	14.800	14.500	14.600	13.610	118,000
2022-04-28	14.800	14.800	14.500	14.600	13.610	111,000
2022-04-27	14.600	14.700	14.250	14.650	13.657	331,000
2022-04-26	14.550	14.750	14.400	14.750	13.750	153,000
2022-04-25	14.700	14.900	14.100	14.450	13.470	446,000
2022-04-22	14.450	15.450	14.200	15.050	14.029	396,000
2022-04-21	14.600	14.750	14.350	14.600	13.610	206,000
2022-04-20	14.000	15.000	13.900	14.600	13.610	449,000
2022-04-19	13.950	13.950	13.750	13.900	12.957	108,000
2022-04-18	13.850	13.900	13.750	13.750	12.818	61,000
2022-04-15	13.850	13.850	13.700	13.850	12.911	66,000
2022-04-14	13.850	13.850	13.650	13.750	12.818	61,000
2022-04-13	13.750	13.800	13.650	13.750	12.818	68,000
2022-04-12	13.800	13.800	13.450	13.650	12.724	136,000
2022-04-11	13.800	13.950	13.650	13.700	12.771	96,000
2022-04-08	13.750	13.750	13.500	13.650	12.724	73,000
2022-04-07	13.550	13.700	13.450	13.550	12.631	134,000
2022-04-06	13.750	13.750	13.550	13.600	12.678	144,000
2022-04-01	13.650	13.800	13.600	13.700	12.771	188,000
2022-03-31	13.750	13.900	13.650	13.700	12.771	123,000
2022-03-30	13.900	13.950	13.700	13.800	12.864	43,000
2022-03-29	13.800	13.900	13.650	13.900	12.957	86,000
2022-03-28	13.600	13.800	13.500	13.800	12.864	100,000
2022-03-25	13.600	13.750	13.550	13.700	12.771	59,000
2022-03-24	13.650	13.650	13.500	13.650	12.724	56,000
2022-03-23	13.400	13.750	13.350	13.600	12.678	108,000
2022-03-22	13.400	13.550	13.350	13.450	12.538	95,000
2022-03-21	13.700	13.700	13.400	13.450	12.538	257,000
2022-03-18	13.650	14.100	13.600	13.900	12.957	187,000
2022-03-17	13.900	13.900	13.550	13.700	12.771	47,000
2022-03-16	13.700	13.800	13.450	13.600	12.678	87,000
2022-03-15	13.700	13.800	13.400	13.550	12.631	134,000
2022-03-14	14.800	14.800	13.750	13.750	12.818	252,000
2022-03-11	13.900	14.800	13.800	14.300	13.330	335,000
2022-03-10	13.700	14.150	13.700	13.800	12.864	121,000
2022-03-09	13.650	13.750	13.450	13.750	12.818	101,000
2022-03-08	13.800	13.900	13.300	13.650	12.724	114,000
2022-03-07	13.900	14.000	13.300	14.000	13.051	93,000
2022-03-04	14.000	15.400	13.800	15.400	14.356	36,000
2022-03-03	14.200	14.350	13.850	14.000	13.051	98,000
2022-03-02	13.900	14.150	13.700	14.100	13.144	139,000
2022-03-01	13.400	14.000	13.300	13.700	12.771	141,000
2022-02-25	13.400	13.600	13.200	13.350	12.445	88,000
2022-02-24	13.650	13.700	13.250	13.400	12.491	286,000
2022-02-23	13.750	13.900	13.700	13.800	12.864	178,000
2022-02-22	14.250	14.250	13.650	13.850	12.911	146,000
2022-02-21	14.500	14.500	14.100	14.150	13.190	212,000
2022-02-18	14.450	14.750	14.200	14.500	13.517	269,000
2022-02-17	13.750	14.950	13.650	14.800	13.796	726,000
2022-02-16	13.700	13.750	13.600	13.600	12.678	74,000

← NewerPage 19 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.