Xu Yuan Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.800	13.900	13.600	13.650	13.650	146,000
2024-10-28	14.000	14.200	13.800	13.950	13.950	149,000
2024-10-25	14.050	14.150	13.900	14.000	14.000	130,000
2024-10-24	14.200	14.350	13.900	13.950	13.950	287,000
2024-10-23	14.350	14.450	14.250	14.250	14.250	94,000
2024-10-22	14.200	14.350	14.200	14.350	14.350	62,000
2024-10-21	14.600	14.600	14.200	14.250	14.250	150,000
2024-10-18	14.800	14.800	14.350	14.350	14.350	109,000
2024-10-17	14.500	14.800	14.500	14.550	14.550	209,000
2024-10-16	14.500	14.800	14.350	14.450	14.450	77,000
2024-10-15	14.850	15.200	14.500	14.500	14.500	387,000
2024-10-14	14.200	14.700	13.900	14.650	14.650	408,000
2024-10-11	14.050	14.350	14.050	14.050	14.050	182,000
2024-10-09	14.750	14.800	13.900	14.000	14.000	380,000
2024-10-08	14.650	15.050	14.550	14.550	14.550	296,000
2024-10-07	14.600	14.800	14.450	14.550	14.550	224,000
2024-10-04	14.650	14.800	14.450	14.450	14.450	282,000
2024-10-01	14.900	14.900	14.600	14.650	14.650	144,000
2024-09-30	14.800	14.800	14.600	14.650	14.650	151,000
2024-09-27	14.600	14.900	14.400	14.650	14.650	333,000
2024-09-26	14.450	14.700	14.300	14.350	14.350	381,000
2024-09-25	14.750	14.900	14.150	14.400	14.400	865,000
2024-09-24	15.100	15.350	14.600	14.750	14.750	773,000
2024-09-23	15.950	16.300	14.950	14.950	14.950	1,715,000
2024-09-20	16.300	16.600	15.600	15.700	15.700	2,730,000
2024-09-19	15.600	16.850	15.600	16.300	16.300	7,459,000
2024-09-18	15.300	15.850	15.300	15.350	15.350	679,000
2024-09-16	14.950	15.600	14.950	15.200	15.200	634,000
2024-09-13	15.000	15.050	14.750	14.900	14.900	125,000
2024-09-12	15.150	15.200	14.700	14.750	14.750	225,000
2024-09-11	14.350	14.850	14.200	14.700	14.700	218,000
2024-09-10	14.350	14.650	14.350	14.350	14.350	181,000
2024-09-09	14.350	14.500	14.050	14.300	14.300	172,000
2024-09-06	14.200	14.250	14.050	14.250	14.250	133,000
2024-09-05	14.500	14.500	14.150	14.150	14.150	118,000
2024-09-04	14.400	14.650	13.750	14.250	14.250	511,000
2024-09-03	14.850	15.250	14.800	14.800	14.800	180,000
2024-09-02	15.000	15.250	14.800	14.900	14.900	239,000
2024-08-30	15.050	15.300	14.950	15.000	15.000	208,000
2024-08-29	14.900	15.100	14.900	15.000	15.000	114,000
2024-08-28	15.050	15.200	14.850	14.900	14.900	254,000
2024-08-27	14.450	15.400	14.450	15.100	15.100	398,000
2024-08-26	14.750	14.950	14.350	14.600	14.600	274,000
2024-08-23	14.600	15.300	14.450	14.800	14.800	466,000
2024-08-22	15.150	15.250	14.250	14.350	14.350	560,000
2024-08-21	15.000	16.000	15.000	15.100	15.100	1,691,000
2024-08-20	14.500	14.800	14.200	14.800	14.800	273,000
2024-08-19	14.800	14.900	14.200	14.300	14.300	476,000
2024-08-16	14.700	15.000	14.350	14.800	14.800	656,000
2024-08-15	14.750	15.050	14.500	14.500	14.500	1,309,000
2024-08-14	13.900	14.900	13.850	14.100	14.100	490,000
2024-08-13	13.250	14.100	13.200	13.750	13.750	282,000
2024-08-12	13.550	13.550	13.250	13.250	13.250	63,000
2024-08-09	13.400	13.500	13.200	13.300	13.300	42,000
2024-08-08	13.150	13.500	13.150	13.150	13.150	55,000
2024-08-07	12.850	13.200	12.550	13.150	13.150	94,000
2024-08-06	12.250	12.600	11.300	12.400	12.400	234,000
2024-08-05	13.400	13.400	12.200	12.300	12.300	443,000
2024-08-02	14.000	14.000	13.500	13.550	13.550	107,000
2024-08-01	13.850	14.300	13.850	13.950	13.950	100,000

← NewerPage 9 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.