See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.15▲ 0.68%
← 8488.TW stock page

Jiyuan Packaging Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-1716.28816.28816.28816.28815.9941,003
2022-05-1616.28816.28816.28816.28815.9940
2022-05-1316.03916.28816.03916.28815.9948,030
2022-05-1216.23816.23815.74015.93915.65111,041
2022-05-1116.63716.63716.63716.63716.3361,003
2022-05-1016.53716.68716.53716.68716.3859,034
2022-05-0916.23816.53716.08916.53716.23813,049
2022-05-0616.48716.73616.48716.73616.4349,034
2022-05-0516.88616.88616.88616.88616.5810
2022-05-0417.13517.13516.88616.88616.5819,034
2022-05-0316.93616.93616.73616.88616.58117,065
2022-04-2916.33816.53716.33816.53716.2383,011
2022-04-2816.38816.38816.38816.38816.0920
2022-04-2716.33816.38816.33816.38816.0923,011
2022-04-2616.73616.73616.53716.53716.2383,011
2022-04-2516.88616.88616.53716.53716.23815,057
2022-04-2216.88616.93616.88616.93616.6303,011
2022-04-2117.03517.03517.03517.03516.7271,003
2022-04-2016.68716.83616.68716.78616.4837,026
2022-04-1916.73616.78616.73616.73616.4348,030
2022-04-1816.83616.83616.73616.73616.43410,038
2022-04-1516.83617.13516.83616.93616.63016,060
2022-04-1417.33417.33417.33417.33417.0214,015
2022-04-1317.33417.33417.33417.33417.0215,019
2022-04-1217.33417.43417.28417.33417.0218,030
2022-04-1117.43417.58317.33417.33417.02114,053
2022-04-0817.38417.48416.98517.28416.97249,186
2022-04-0717.53317.68317.53317.68317.36325,095
2022-04-0617.43417.43416.98517.28416.97249,186
2022-04-0117.68317.83217.43417.63317.31440,152
2022-03-3117.88218.23117.88217.98217.65733,125
2022-03-3018.03119.12717.88217.88217.559154,585
2022-03-2917.43417.88217.33417.88217.55928,106
2022-03-2817.33417.63317.33417.38417.07011,041
2022-03-2517.93217.93217.43417.73317.41263,239
2022-03-2417.63317.63317.18517.63317.31428,106
2022-03-2316.93618.43016.83617.68317.363215,817
2022-03-2216.83616.93616.73616.83616.53225,095
2022-03-2116.93616.93616.73616.88616.58147,178
2022-03-1817.23517.23516.93616.93616.63026,098
2022-03-1716.93617.08516.93617.08516.7766,022
2022-03-1617.03517.13517.03517.13516.8255,019
2022-03-1516.93616.93616.93616.93616.6303,011
2022-03-1416.93617.03516.93617.03516.72711,041
2022-03-1117.48417.48417.48417.48417.1680
2022-03-1017.63317.73317.13517.48417.16811,041
2022-03-0917.13517.13517.13517.13516.8250
2022-03-0816.83617.13516.83617.13516.8255,019
2022-03-0716.93617.33416.93617.28416.9728,030
2022-03-0417.03517.33417.03517.33417.0219,034
2022-03-0317.23517.23517.23517.23516.9233,011
2022-03-0217.13517.23517.13517.23516.9236,022
2022-03-0116.78617.23516.68717.23516.92324,091
2022-02-2516.78617.13516.78617.13516.8255,019
2022-02-2417.23517.23517.18517.18516.8748,030
2022-02-2316.93617.23516.93617.23516.9233,011
2022-02-2216.73616.73616.73616.73616.4347,028
2022-02-2117.13517.43417.03517.13516.82512,045
2022-02-1817.13517.13517.13517.13516.8254,015
2022-02-1717.13517.13517.13517.13516.8253,011
← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-08-300.2989 TWD
2021-10-060.2989 TWD
2020-09-010.4981 TWD
2019-09-020.4981 TWD

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