Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.100	14.000	13.100	13.300	13.300	90,050
2025-10-21	12.900	12.950	12.900	12.950	12.950	21,110
2025-10-20	12.850	12.900	12.850	12.900	12.900	18,080
2025-10-17	13.000	13.000	12.900	12.950	12.950	13,000
2025-10-16	13.250	13.250	13.050	13.050	13.050	16,000
2025-10-15	13.250	13.250	12.900	13.050	13.050	21,000
2025-10-14	12.750	13.550	12.750	12.900	12.900	29,000
2025-10-13	12.500	12.700	12.350	12.700	12.700	42,000
2025-10-09	12.950	13.150	12.950	13.050	13.050	61,000
2025-10-08	13.100	13.100	12.900	12.950	12.950	22,000
2025-10-07	12.850	13.050	12.850	13.000	13.000	33,000
2025-10-03	12.650	12.750	12.600	12.700	12.700	55,000
2025-10-02	12.450	12.750	12.450	12.600	12.600	33,125
2025-10-01	12.600	12.650	12.600	12.650	12.650	23,000
2025-09-30	12.600	12.650	12.450	12.650	12.650	38,000
2025-09-29	12.750	12.750	12.750	12.750	12.750	0
2025-09-26	12.800	12.800	12.700	12.750	12.750	14,000
2025-09-25	12.650	12.750	12.550	12.750	12.750	32,040
2025-09-24	12.650	12.650	12.650	12.650	12.650	2,000
2025-09-23	12.600	12.700	12.500	12.550	12.550	13,000
2025-09-22	12.400	12.500	12.200	12.450	12.450	49,029
2025-09-19	12.900	12.900	12.600	12.650	12.650	20,000
2025-09-18	12.650	12.750	12.650	12.700	12.700	32,001
2025-09-17	12.650	13.000	12.600	12.750	12.750	70,242
2025-09-16	12.800	12.950	12.750	12.900	12.900	16,000
2025-09-15	13.600	13.600	12.800	12.800	12.800	121,972
2025-09-12	13.750	13.900	13.750	13.900	13.900	26,000
2025-09-11	13.350	13.850	13.350	13.600	13.600	66,000
2025-09-10	13.950	14.050	13.800	13.850	13.850	43,399
2025-09-09	14.300	14.300	14.000	14.050	14.050	29,000
2025-09-08	13.900	14.050	13.900	14.000	14.000	32,784
2025-09-05	14.000	14.050	13.900	13.900	13.900	33,000
2025-09-04	13.800	14.050	13.800	13.850	13.850	58,051
2025-09-03	12.900	13.800	12.850	13.700	13.700	52,008
2025-09-02	13.100	13.200	13.000	13.100	13.100	46,249
2025-09-01	13.200	13.200	13.100	13.150	13.150	17,050
2025-08-29	13.250	13.300	13.200	13.200	13.200	46,000
2025-08-28	13.500	13.500	13.300	13.300	13.300	57,000
2025-08-27	13.550	13.650	13.400	13.400	13.400	47,549
2025-08-26	13.500	13.700	13.500	13.550	13.550	49,000
2025-08-25	13.850	14.000	13.450	13.450	13.450	43,100
2025-08-22	13.700	13.900	13.500	13.500	13.500	43,000
2025-08-21	13.400	13.550	13.300	13.450	13.450	30,000
2025-08-20	12.950	13.350	12.950	13.250	13.250	83,063
2025-08-19	13.000	13.050	12.950	12.950	12.950	90,603
2025-08-18	12.800	13.150	12.550	12.900	12.900	176,125
2025-08-15	13.100	13.100	12.850	12.850	12.850	112,240
2025-08-14	13.450	13.450	12.950	12.950	12.950	214,247
2025-08-13	14.150	14.550	13.600	13.750	13.750	105,167
2025-08-12	13.850	14.150	13.850	14.050	14.050	53,008
2025-08-11	14.250	14.250	13.950	14.000	14.000	25,000
2025-08-08	14.050	14.050	13.900	14.000	14.000	46,000
2025-08-07	14.200	14.200	14.050	14.050	14.050	30,247
2025-08-06	14.600	14.600	13.950	14.250	14.250	133,025
2025-08-05	14.750	14.900	14.250	14.300	14.300	83,011
2025-08-04	14.050	14.050	14.000	14.050	14.050	125,000
2025-08-01	14.000	14.000	14.000	14.000	14.000	47,860
2025-07-31	14.050	14.150	14.000	14.000	14.000	32,011
2025-07-30	14.150	14.300	14.150	14.150	14.150	10,139
2025-07-29	14.300	14.450	14.150	14.350	14.350	10,000

← NewerPage 5 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.