Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	12.550	12.750	12.550	12.650	12.650	70,000
2025-01-22	13.150	13.350	12.800	13.050	13.050	66,000
2025-01-21	12.900	12.950	12.900	12.950	12.950	22,000
2025-01-20	12.950	13.150	12.900	12.900	12.900	61,000
2025-01-17	13.000	13.050	12.950	13.050	13.050	32,000
2025-01-16	13.100	13.300	13.000	13.100	13.100	87,000
2025-01-15	12.900	13.050	12.850	13.050	13.050	63,000
2025-01-14	12.700	13.300	12.650	12.900	12.900	204,000
2025-01-13	13.500	13.500	12.700	12.700	12.700	450,000
2025-01-10	14.250	14.250	13.800	13.900	13.900	185,000
2025-01-09	14.500	14.500	14.200	14.300	14.300	71,000
2025-01-08	14.200	14.350	14.050	14.300	14.300	66,000
2025-01-07	14.250	14.400	14.250	14.300	14.300	50,000
2025-01-06	14.550	14.550	14.050	14.200	14.200	244,000
2025-01-03	14.950	15.200	14.500	14.550	14.550	443,000
2025-01-02	15.000	15.000	14.800	14.950	14.950	247,000
2024-12-31	15.100	15.150	14.850	15.000	15.000	85,000
2024-12-30	15.100	15.150	14.850	15.100	15.100	132,000
2024-12-27	15.200	15.200	14.900	14.950	14.950	99,000
2024-12-26	15.050	15.100	14.950	15.000	15.000	108,000
2024-12-25	15.300	15.300	14.900	15.000	15.000	129,000
2024-12-24	15.250	15.400	15.000	15.200	15.200	121,000
2024-12-23	15.350	15.450	15.050	15.200	15.200	119,000
2024-12-20	15.200	15.500	15.050	15.150	15.150	423,000
2024-12-19	15.000	15.150	14.750	15.050	15.050	236,000
2024-12-18	15.100	15.100	14.850	14.900	14.900	138,000
2024-12-17	15.150	15.300	14.950	15.150	15.150	210,000
2024-12-16	15.200	15.200	14.750	15.100	15.100	214,000
2024-12-13	15.700	15.700	15.150	15.200	15.200	315,000
2024-12-12	15.300	15.700	15.050	15.700	15.700	507,000
2024-12-11	15.300	15.400	15.000	15.100	15.100	553,000
2024-12-10	15.400	15.400	14.750	14.750	14.750	212,000
2024-12-09	15.300	15.450	15.100	15.100	15.100	369,000
2024-12-06	15.600	15.700	15.100	15.150	15.150	283,000
2024-12-05	15.000	15.350	14.900	15.250	15.250	583,000
2024-12-04	15.000	15.250	14.850	14.850	14.850	115,000
2024-12-03	14.700	15.000	14.700	15.000	15.000	59,000
2024-12-02	15.050	15.050	14.600	14.700	14.700	234,000
2024-11-29	15.500	15.500	14.950	15.050	15.050	181,000
2024-11-28	15.250	15.350	14.700	15.000	15.000	256,000
2024-11-27	15.650	15.750	15.250	15.350	15.350	242,000
2024-11-26	15.550	15.800	15.500	15.600	15.600	297,000
2024-11-25	15.300	16.050	15.100	15.850	15.850	619,000
2024-11-22	15.400	15.450	15.000	15.100	15.100	352,000
2024-11-21	15.300	15.400	14.950	15.250	15.250	286,000
2024-11-20	16.050	16.100	15.150	15.250	15.250	658,205
2024-11-19	16.000	16.450	15.450	15.750	15.750	2,966,000
2024-11-18	14.700	15.900	14.450	15.200	15.200	1,883,000
2024-11-15	14.500	14.700	14.450	14.500	14.500	230,000
2024-11-14	14.900	14.900	14.350	14.450	14.450	405,000
2024-11-13	14.450	14.600	14.150	14.600	14.600	156,000
2024-11-12	14.350	14.350	14.000	14.150	14.150	193,000
2024-11-11	14.500	14.550	14.250	14.350	14.350	309,000
2024-11-08	15.400	15.400	14.700	14.700	14.700	463,000
2024-11-07	15.000	15.150	14.800	15.100	15.100	304,000
2024-11-06	15.150	15.150	14.750	14.850	14.850	552,000
2024-11-05	14.950	15.650	14.950	15.050	15.050	1,945,000
2024-11-04	14.900	14.950	14.500	14.600	14.600	790,000
2024-11-01	15.100	16.450	14.750	14.800	14.800	7,714,000
2024-10-30	13.850	15.000	13.650	15.000	15.000	1,821,000

← NewerPage 8 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.