Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.650	16.350	14.750	14.750	14.750	586,010
2026-07-21	14.100	15.650	14.100	15.650	15.650	608,043
2026-07-20	14.850	14.850	13.950	14.250	14.250	513,206
2026-07-17	16.200	16.500	15.100	15.300	15.300	676,354
2026-07-16	17.000	17.300	16.150	16.500	16.500	727,000
2026-07-15	16.850	17.900	16.150	16.750	16.750	2,740,100
2026-07-14	16.800	16.850	15.450	16.850	16.850	2,970,013
2026-07-13	14.600	15.450	14.200	15.350	15.350	1,305,212
2026-07-10	14.050	14.050	14.050	14.050	14.050	0
2026-07-09	15.000	15.000	13.800	14.050	14.050	310,225
2026-07-08	14.400	15.200	14.300	14.650	14.650	455,080
2026-07-07	13.500	14.500	13.400	14.250	14.250	527,100
2026-07-06	13.150	13.500	13.150	13.400	13.400	47,000
2026-07-03	13.300	13.300	13.050	13.100	13.100	8,025
2026-07-02	13.050	13.050	12.950	13.050	13.050	25,010
2026-07-01	13.000	13.000	12.950	12.950	12.950	25,000
2026-06-30	13.200	13.200	12.950	12.950	12.950	33,070
2026-06-29	12.650	13.150	12.650	12.950	12.950	37,000
2026-06-26	13.200	13.200	12.950	13.000	13.000	37,000
2026-06-25	13.250	13.250	13.050	13.050	13.050	22,000
2026-06-24	13.300	13.300	13.050	13.100	13.100	18,000
2026-06-23	13.250	13.300	13.100	13.150	13.150	11,118
2026-06-22	13.350	13.350	13.050	13.100	13.100	29,000
2026-06-18	13.400	13.600	13.000	13.200	13.200	175,188
2026-06-17	13.000	13.600	13.000	13.500	13.500	94,406
2026-06-16	13.000	13.050	12.950	13.050	13.050	56,000
2026-06-15	12.850	13.250	12.850	13.150	13.150	35,000
2026-06-12	12.550	13.000	12.550	13.000	13.000	18,001
2026-06-11	12.550	12.800	12.500	12.650	12.650	42,001
2026-06-10	12.700	12.900	12.650	12.800	12.800	20,000
2026-06-09	13.250	13.250	12.750	12.800	12.800	32,394
2026-06-08	12.850	13.000	12.500	12.950	12.950	41,001
2026-06-05	13.500	13.500	13.000	13.050	13.050	21,547
2026-06-04	13.050	13.250	13.000	13.150	13.150	15,100
2026-06-03	13.100	13.150	13.000	13.150	13.150	32,040
2026-06-02	13.400	13.400	13.000	13.100	13.100	45,059
2026-06-01	13.300	13.600	13.300	13.350	13.350	32,000
2026-05-29	13.850	13.850	13.000	13.350	13.350	87,100
2026-05-28	13.600	13.600	13.350	13.350	13.350	4,005
2026-05-27	13.500	13.500	13.150	13.350	13.350	55,000
2026-05-26	13.600	13.600	13.350	13.500	13.500	37,038
2026-05-25	13.600	13.600	13.350	13.600	13.600	54,100
2026-05-22	13.600	13.600	13.450	13.600	13.600	21,000
2026-05-21	13.600	13.650	13.600	13.600	13.600	40,000
2026-05-20	13.600	13.700	13.500	13.600	13.600	63,000
2026-05-19	13.600	13.600	13.450	13.600	13.600	49,000
2026-05-18	13.650	13.650	13.400	13.600	13.600	36,000
2026-05-15	13.750	13.750	13.450	13.550	13.550	37,000
2026-05-14	13.750	13.900	13.600	13.750	13.750	34,050
2026-05-13	13.750	13.750	13.500	13.750	13.750	85,000
2026-05-12	13.900	14.000	13.650	13.750	13.750	43,000
2026-05-11	13.800	13.800	13.550	13.750	13.750	27,000
2026-05-08	13.700	13.700	13.500	13.650	13.650	83,000
2026-05-07	13.650	13.800	13.600	13.700	13.700	53,000
2026-05-06	13.750	14.000	13.650	13.650	13.650	69,000
2026-05-05	13.700	13.800	13.500	13.750	13.750	59,000
2026-05-04	13.600	13.700	13.400	13.600	13.600	70,001
2026-04-30	13.600	13.650	13.500	13.600	13.600	30,000
2026-04-29	13.800	13.800	13.550	13.600	13.600	45,000
2026-04-28	13.750	13.800	13.600	13.600	13.600	53,000

← NewerPage 2 of 21 · 1,217 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.