Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.350	14.350	14.200	14.350	14.350	13,000
2025-07-25	14.400	14.450	14.300	14.300	14.300	45,000
2025-07-24	14.400	14.500	14.300	14.300	14.300	106,000
2025-07-23	14.250	14.300	14.100	14.150	14.150	80,040
2025-07-22	14.200	14.350	14.100	14.150	14.150	79,000
2025-07-21	14.300	14.450	14.250	14.250	14.250	81,030
2025-07-18	14.500	14.550	14.300	14.400	14.400	40,050
2025-07-17	14.900	14.900	14.450	14.500	14.500	45,000
2025-07-16	14.550	15.150	14.550	14.600	14.600	54,000
2025-07-15	14.850	14.850	14.550	14.550	14.550	42,000
2025-07-14	14.700	14.950	14.150	14.700	14.700	117,000
2025-07-11	14.700	14.950	14.150	14.750	14.750	297,000
2025-07-10	14.950	15.100	14.950	15.100	15.100	61,500
2025-07-09	15.100	15.150	15.000	15.000	15.000	61,000
2025-07-08	15.400	15.400	15.000	15.150	15.150	83,911
2025-07-07	14.800	15.300	14.800	15.150	15.150	311,025
2025-07-04	15.100	15.150	14.850	14.900	14.900	82,000
2025-07-03	15.300	15.500	14.850	14.850	14.850	168,036
2025-07-02	15.200	15.350	15.050	15.150	15.150	289,000
2025-07-01	15.150	15.500	15.050	15.100	15.100	365,000
2025-06-30	14.650	15.500	14.450	15.000	15.000	624,040
2025-06-27	14.400	14.600	14.250	14.550	14.550	78,000
2025-06-26	14.650	14.650	14.250	14.500	14.500	63,000
2025-06-25	14.700	14.700	14.250	14.550	14.550	66,010
2025-06-24	14.350	14.600	14.200	14.450	14.450	144,000
2025-06-23	14.000	14.350	14.000	14.350	14.350	90,100
2025-06-20	14.250	14.800	13.950	14.250	14.250	121,040
2025-06-19	14.200	14.200	13.950	14.000	14.000	19,220
2025-06-18	14.150	14.200	13.950	14.200	14.200	90,320
2025-06-17	13.700	14.450	13.700	14.100	14.100	158,150
2025-06-16	14.000	14.350	13.900	13.900	13.900	90,035
2025-06-13	14.250	14.350	13.950	14.250	14.250	69,058
2025-06-12	14.350	14.350	14.000	14.150	14.150	47,000
2025-06-11	14.100	14.200	13.900	14.200	14.200	99,000
2025-06-10	14.450	14.550	13.950	14.200	14.200	76,000
2025-06-09	13.800	14.250	13.800	14.150	14.150	110,000
2025-06-06	13.750	14.500	13.750	13.800	13.800	136,095
2025-06-05	13.800	14.050	13.800	13.800	13.800	159,000
2025-06-04	13.550	13.900	13.450	13.650	13.650	123,000
2025-06-03	13.450	13.750	13.450	13.550	13.550	110,000
2025-06-02	13.600	13.600	13.450	13.500	13.500	83,000
2025-05-29	13.750	13.850	13.600	13.600	13.600	199,000
2025-05-28	13.600	13.750	13.600	13.750	13.750	115,000
2025-05-27	13.500	13.800	13.450	13.600	13.600	192,040
2025-05-26	13.250	13.600	13.250	13.450	13.450	120,000
2025-05-23	13.150	13.300	13.100	13.250	13.250	42,000
2025-05-22	13.200	13.300	13.100	13.300	13.300	46,005
2025-05-21	13.150	13.600	13.150	13.200	13.200	56,000
2025-05-20	13.350	13.700	13.050	13.150	13.150	115,020
2025-05-19	13.050	13.200	12.550	13.100	13.100	116,000
2025-05-16	13.350	13.450	12.950	12.950	12.950	173,500
2025-05-15	12.700	13.300	12.700	13.100	13.100	234,010
2025-05-14	12.950	13.050	12.550	12.700	12.700	142,000
2025-05-13	12.450	13.200	12.100	12.150	12.150	78,000
2025-05-12	12.300	12.300	12.150	12.150	12.150	11,000
2025-05-09	12.000	12.250	12.000	12.000	12.000	34,000
2025-05-08	11.800	11.900	11.800	11.900	11.900	25,000
2025-05-07	11.850	11.850	11.600	11.800	11.800	41,000
2025-05-06	11.900	12.000	11.850	11.850	11.850	18,000
2025-05-05	12.200	12.200	11.900	11.900	11.900	48,000

← NewerPage 6 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.