Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	18.330	18.330	18.330	18.330	18.330	1,003
2023-11-02	17.384	17.932	17.384	17.932	17.932	6,022
2023-11-01	17.284	17.284	17.284	17.284	17.284	1,003
2023-10-31	17.932	17.932	17.932	17.932	17.932	1,003
2023-10-30	18.231	18.281	17.932	17.932	17.932	9,034
2023-10-27	17.633	17.633	17.633	17.633	17.633	0
2023-10-26	17.932	17.932	17.035	17.633	17.633	11,041
2023-10-25	18.430	18.430	18.131	18.380	18.380	6,022
2023-10-24	18.330	18.530	18.281	18.480	18.480	25,095
2023-10-23	18.330	18.330	18.330	18.330	18.330	7,026
2023-10-20	17.583	18.729	17.583	18.330	18.330	38,144
2023-10-19	17.733	17.832	17.733	17.782	17.782	16,060
2023-10-18	17.683	17.733	17.683	17.733	17.733	4,015
2023-10-17	17.334	17.733	17.334	17.733	17.733	7,026
2023-10-16	17.235	17.334	17.235	17.334	17.334	5,019
2023-10-13	17.334	17.334	17.334	17.334	17.334	1,003
2023-10-12	17.334	17.384	17.334	17.334	17.334	6,022
2023-10-11	17.533	17.533	17.533	17.533	17.533	1,003
2023-10-06	17.683	17.683	17.434	17.434	17.434	2,007
2023-10-05	17.583	17.583	17.533	17.533	17.533	3,011
2023-10-04	17.035	17.035	17.035	17.035	17.035	0
2023-10-03	17.434	17.434	17.035	17.035	17.035	7,026
2023-10-02	16.736	17.185	16.736	17.185	17.185	7,026
2023-09-28	17.135	17.135	16.736	16.736	16.736	4,015
2023-09-27	16.687	16.687	16.687	16.687	16.687	2,007
2023-09-26	16.836	16.985	16.786	16.786	16.786	9,034
2023-09-25	17.035	17.035	17.035	17.035	17.035	1,006
2023-09-22	17.085	17.085	16.936	16.936	16.936	10,041
2023-09-21	17.583	17.583	17.185	17.185	17.185	9,034
2023-09-20	17.384	17.882	17.334	17.583	17.583	23,087
2023-09-19	17.185	17.185	16.637	16.637	16.637	12,045
2023-09-18	17.135	17.185	17.135	17.185	17.185	3,011
2023-09-15	17.135	17.185	17.135	17.135	17.135	9,034
2023-09-14	17.185	17.185	17.135	17.135	17.135	7,026
2023-09-13	17.434	17.434	17.434	17.434	17.434	1,003
2023-09-12	17.035	17.035	17.035	17.035	17.035	0
2023-09-11	17.035	17.035	17.035	17.035	17.035	0
2023-09-08	17.235	17.235	17.035	17.035	17.035	5,019
2023-09-07	17.733	17.733	17.235	17.235	17.235	2,007
2023-09-06	17.185	17.185	17.135	17.185	17.185	11,041
2023-09-05	18.031	18.031	17.484	17.484	17.484	12,045
2023-09-04	17.235	17.484	17.235	17.484	17.484	5,020
2023-09-01	17.982	17.982	17.185	17.185	17.185	7,026
2023-08-31	17.434	17.484	17.434	17.484	17.484	3,011
2023-08-30	17.782	17.782	17.434	17.434	17.434	12,045
2023-08-29	17.533	17.782	17.533	17.782	17.782	5,019
2023-08-28	17.434	17.434	17.334	17.334	17.334	6,022
2023-08-25	17.085	17.085	17.035	17.035	17.035	4,015
2023-08-24	17.135	17.683	17.085	17.334	17.334	16,060
2023-08-23	17.733	17.782	17.035	17.185	17.185	35,133
2023-08-22	17.135	17.135	17.135	17.135	17.135	2,007
2023-08-21	16.836	16.836	16.836	16.836	16.836	0
2023-08-18	16.936	16.936	16.836	16.836	16.836	4,015
2023-08-17	16.438	17.533	16.438	17.085	17.085	76,288
2023-08-16	17.085	17.434	16.487	16.587	16.587	45,171
2023-08-15	17.932	17.932	17.235	17.235	17.235	11,041
2023-08-14	17.782	17.782	17.334	17.334	17.334	32,121
2023-08-11	18.430	18.430	17.932	17.932	17.932	48,182
2023-08-10	18.281	19.177	18.281	18.430	18.430	140,532
2023-08-09	18.181	18.330	18.031	18.281	18.281	13,049

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-30	0.2989 TWD
2021-10-06	0.2989 TWD
2020-09-01	0.4981 TWD
2019-09-02	0.4981 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.