Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	12.200	12.200	12.100	12.150	12.150	36,000
2025-04-30	12.550	12.650	12.250	12.250	12.250	27,000
2025-04-29	12.350	12.650	12.250	12.300	12.300	36,000
2025-04-28	12.250	12.250	12.000	12.050	12.050	28,000
2025-04-25	12.300	12.300	11.950	12.150	12.150	6,050
2025-04-24	11.700	12.050	11.700	11.800	11.800	6,000
2025-04-23	11.900	11.900	11.700	11.800	11.800	45,186
2025-04-22	12.700	12.700	11.750	11.850	11.850	23,050
2025-04-21	12.150	12.200	12.150	12.200	12.200	31,000
2025-04-18	12.450	12.700	12.100	12.150	12.150	26,000
2025-04-17	11.950	12.050	11.950	12.000	12.000	12,000
2025-04-16	12.450	12.700	11.950	11.950	11.950	98,000
2025-04-15	12.500	12.500	11.900	12.050	12.050	107,000
2025-04-14	11.450	11.800	11.150	11.550	11.550	99,000
2025-04-11	11.450	11.450	10.900	11.000	11.000	98,000
2025-04-10	10.900	11.000	10.850	11.000	11.000	40,000
2025-04-09	10.900	10.900	9.910	10.000	10.000	276,049
2025-04-08	10.550	11.700	10.550	10.750	10.750	146,672
2025-04-07	11.200	11.250	11.200	11.200	11.200	519,321
2025-04-02	12.350	12.550	12.350	12.400	12.400	697,011
2025-04-01	13.150	13.150	12.300	12.450	12.450	666,000
2025-03-31	12.550	13.000	12.400	12.900	12.900	105,000
2025-03-28	13.600	13.600	12.850	12.900	12.900	88,001
2025-03-27	13.300	13.300	13.200	13.250	13.250	41,000
2025-03-26	13.300	13.550	13.300	13.300	13.300	41,100
2025-03-25	13.600	13.700	13.350	13.350	13.350	36,000
2025-03-24	13.600	13.600	13.450	13.450	13.450	31,435
2025-03-21	13.600	13.600	13.400	13.400	13.400	32,125
2025-03-20	13.500	13.900	13.450	13.450	13.450	76,027
2025-03-19	13.600	13.700	13.500	13.500	13.500	55,000
2025-03-18	13.600	14.150	13.500	13.550	13.550	173,030
2025-03-17	13.500	13.500	13.300	13.300	13.300	64,001
2025-03-14	13.450	13.450	13.200	13.250	13.250	51,005
2025-03-13	13.400	13.550	13.350	13.350	13.350	70,000
2025-03-12	13.550	13.550	13.300	13.400	13.400	43,008
2025-03-11	13.550	13.550	13.350	13.350	13.350	68,202
2025-03-10	13.550	13.550	13.350	13.400	13.400	55,100
2025-03-07	13.700	13.700	13.300	13.300	13.300	104,070
2025-03-06	13.900	13.900	13.650	13.700	13.700	98,000
2025-03-05	13.500	14.100	13.500	13.650	13.650	293,064
2025-03-04	13.100	13.350	13.050	13.250	13.250	41,001
2025-03-03	13.150	13.250	12.950	13.100	13.100	160,900
2025-02-27	13.250	13.400	13.200	13.200	13.200	77,000
2025-02-26	13.150	13.300	13.150	13.250	13.250	32,000
2025-02-25	13.300	13.300	13.100	13.150	13.150	37,000
2025-02-24	13.150	13.200	13.100	13.150	13.150	33,131
2025-02-21	13.250	13.250	13.150	13.150	13.150	52,039
2025-02-20	13.400	13.400	13.250	13.250	13.250	36,100
2025-02-19	13.450	13.500	13.350	13.400	13.400	22,000
2025-02-18	13.450	13.450	13.350	13.450	13.450	35,000
2025-02-17	13.300	13.650	13.300	13.450	13.450	29,000
2025-02-14	13.400	13.450	13.300	13.300	13.300	74,337
2025-02-13	13.100	13.550	13.100	13.350	13.350	42,000
2025-02-12	13.500	13.500	12.950	13.000	13.000	60,012
2025-02-11	13.350	13.350	13.150	13.200	13.200	41,000
2025-02-10	12.900	13.450	12.900	13.300	13.300	158,000
2025-02-07	12.900	13.050	12.900	12.950	12.950	80,000
2025-02-06	12.900	13.000	12.850	12.900	12.900	83,000
2025-02-05	12.700	13.000	12.700	12.850	12.850	72,000
2025-02-04	12.650	12.700	12.550	12.700	12.700	105,000

← NewerPage 7 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.