Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	13.750	13.750	13.450	13.500	12.585	98,000
2022-02-14	13.500	13.600	13.350	13.400	12.491	98,000
2022-02-11	13.700	13.850	13.500	13.800	12.864	195,000
2022-02-10	13.650	13.950	13.400	13.700	12.771	225,000
2022-02-09	13.400	13.400	13.250	13.400	12.491	51,000
2022-02-08	13.500	13.500	13.200	13.400	12.491	204,000
2022-02-07	12.850	13.550	12.850	13.350	12.445	113,000
2022-01-26	13.000	13.000	12.750	12.950	12.072	48,000
2022-01-25	13.000	13.000	12.650	12.850	11.979	46,000
2022-01-24	12.800	12.950	12.650	12.850	11.979	68,000
2022-01-21	13.000	13.050	12.850	12.950	12.072	89,000
2022-01-20	13.050	13.150	12.950	13.150	12.258	118,000
2022-01-19	13.100	13.100	12.700	12.900	12.025	51,000
2022-01-18	12.700	13.100	12.700	13.100	12.212	64,000
2022-01-17	12.650	12.800	12.550	12.700	11.839	77,000
2022-01-14	13.000	13.000	12.600	12.700	11.839	149,000
2022-01-13	13.200	13.450	12.950	13.050	12.165	89,000
2022-01-12	13.200	13.300	12.850	13.000	12.118	191,000
2022-01-11	13.800	13.800	13.200	13.200	12.305	194,000
2022-01-10	13.900	13.900	13.600	13.600	12.678	137,000
2022-01-07	14.100	14.100	13.550	13.850	12.911	290,000
2022-01-06	13.400	13.750	13.250	13.750	12.818	202,000
2022-01-05	13.800	13.800	13.150	13.250	12.351	485,000
2022-01-04	14.100	14.150	13.750	13.800	12.864	290,000
2022-01-03	14.100	14.450	13.700	14.000	13.051	749,000
2021-12-30	13.600	13.850	13.500	13.700	12.771	267,000
2021-12-29	13.700	14.150	13.500	13.600	12.678	608,000
2021-12-28	14.350	14.500	13.400	14.100	13.144	708,000
2021-12-27	15.950	15.950	14.150	14.350	13.377	1,750,000
2021-12-24	14.100	15.000	14.100	15.000	13.983	1,717,000
2021-12-23	14.600	14.650	13.650	13.650	12.724	791,000
2021-12-22	13.600	14.000	13.000	13.800	12.864	573,000
2021-12-21	12.500	13.350	12.200	13.300	12.398	545,000
2021-12-20	12.000	12.450	11.800	12.400	11.559	386,000
2021-12-17	13.300	13.300	11.750	12.050	11.233	761,000
2021-12-16	13.950	14.400	13.000	13.000	12.118	843,000
2021-12-15	13.750	13.750	12.850	13.450	12.538	1,169,000
2021-12-14	12.500	13.750	12.100	13.750	12.818	2,389,000
2021-12-13	12.450	12.500	12.450	12.500	11.652	670,000
2021-12-10	10.500	11.400	10.500	11.400	10.627	739,000
2021-12-09	10.200	10.500	10.150	10.400	9.695	227,000
2021-12-08	10.100	10.250	10.100	10.200	9.508	75,000
2021-12-07	10.100	10.100	10.000	10.100	9.415	56,000
2021-12-06	10.050	10.150	10.000	10.000	9.322	47,000
2021-12-03	10.200	10.200	10.050	10.100	9.415	15,000
2021-12-02	10.000	10.200	9.970	10.150	9.462	137,000
2021-12-01	10.100	10.100	9.910	10.100	9.415	40,000
2021-11-30	9.940	10.100	9.940	10.050	9.368	60,000
2021-11-29	10.000	10.000	9.850	9.980	9.303	6,000
2021-11-26	10.000	10.000	9.900	9.980	9.303	39,000
2021-11-25	9.960	10.000	9.810	10.000	9.322	21,000
2021-11-24	10.050	10.050	9.960	10.050	9.368	49,000
2021-11-23	10.100	10.100	10.050	10.050	9.368	17,000
2021-11-22	10.000	10.200	9.920	10.050	9.368	81,000
2021-11-19	9.800	10.000	9.680	10.000	9.322	47,000
2021-11-18	10.000	10.050	9.850	10.000	9.322	41,000
2021-11-17	10.000	10.000	9.980	9.990	9.313	34,000
2021-11-16	10.050	10.100	10.000	10.050	9.368	55,000
2021-11-15	10.000	10.050	10.000	10.050	9.368	55,000
2021-11-12	10.000	10.050	9.960	10.000	9.322	49,000

← NewerPage 20 of 21 · 1,221 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.