Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.200	10.200	9.900	9.900	9.900	2,000
2026-04-27	10.150	10.150	10.150	10.150	10.150	0
2026-04-24	10.000	10.150	10.000	10.150	10.150	5,000
2026-04-23	10.250	10.250	10.000	10.050	10.050	7,000
2026-04-22	10.250	10.250	10.150	10.200	10.200	12,000
2026-04-21	10.550	10.550	10.400	10.550	10.550	7,000
2026-04-20	10.600	10.650	10.500	10.550	10.550	14,000
2026-04-17	10.400	10.500	10.400	10.500	10.500	8,000
2026-04-16	10.350	10.500	10.350	10.350	10.350	19,000
2026-04-15	10.150	10.750	10.150	10.200	10.200	353,000
2026-04-14	9.990	10.300	9.970	10.150	10.150	41,000
2026-04-13	9.840	9.900	9.840	9.900	9.900	10,000
2026-04-10	9.840	9.920	9.830	9.830	9.830	21,000
2026-04-09	9.740	10.100	9.700	9.740	9.740	311,000
2026-04-08	9.700	9.880	9.690	9.740	9.740	11,000
2026-04-07	9.770	9.770	9.520	9.650	9.650	32,000
2026-04-02	9.820	9.820	9.770	9.770	9.770	3,000
2026-04-01	9.810	10.000	9.810	9.820	9.820	13,000
2026-03-31	9.870	10.000	9.640	9.810	9.810	296,000
2026-03-30	10.000	10.050	9.610	9.800	9.800	567,015
2026-03-27	9.880	10.250	9.860	10.000	10.000	337,000
2026-03-26	9.910	9.910	9.910	9.910	9.910	1,000
2026-03-25	9.880	9.930	9.880	9.880	9.880	11,000
2026-03-24	10.050	10.050	9.630	9.790	9.790	10,000
2026-03-23	9.980	10.100	9.740	9.740	9.740	228,000
2026-03-20	9.760	9.760	9.760	9.760	9.760	0
2026-03-19	10.050	10.050	9.760	9.760	9.760	9,000
2026-03-18	10.050	10.450	9.810	9.830	9.830	504,000
2026-03-17	9.690	10.000	9.690	9.920	9.920	6,000
2026-03-16	9.740	9.970	9.670	9.720	9.720	13,000
2026-03-13	9.760	9.900	9.690	9.740	9.740	12,000
2026-03-12	9.820	10.100	9.750	9.900	9.900	15,000
2026-03-11	10.000	10.000	10.000	10.000	10.000	1,000
2026-03-10	9.680	9.920	9.680	9.920	9.920	13,000
2026-03-09	9.610	9.810	9.610	9.790	9.790	9,300
2026-03-06	9.950	9.950	9.950	9.950	9.950	1,000
2026-03-05	10.100	10.450	9.960	9.980	9.980	9,000
2026-03-04	10.200	10.200	10.050	10.050	10.050	11,000
2026-03-03	9.900	10.100	9.870	10.100	10.100	30,000
2026-03-02	10.100	10.400	9.920	10.000	10.000	309,000
2026-02-26	10.150	10.150	10.000	10.100	10.100	6,000
2026-02-25	9.830	10.100	9.830	10.100	10.100	24,000
2026-02-24	10.250	10.250	9.900	10.050	10.050	20,000
2026-02-23	10.100	10.250	10.100	10.250	10.250	17,000
2026-02-11	9.930	10.050	9.870	10.000	10.000	13,000
2026-02-10	9.950	9.950	9.930	9.930	9.930	3,000
2026-02-09	9.980	9.980	9.840	9.930	9.930	6,000
2026-02-06	9.740	9.990	9.740	9.810	9.810	7,000
2026-02-05	9.760	9.760	9.700	9.740	9.740	38,000
2026-02-04	9.860	10.250	9.720	9.750	9.750	325,002
2026-02-03	9.820	9.950	9.750	9.950	9.950	19,000
2026-02-02	9.980	9.980	9.800	9.800	9.800	5,000
2026-01-30	9.920	9.920	9.920	9.920	9.920	0
2026-01-29	9.930	10.000	9.920	9.920	9.920	9,000
2026-01-28	10.050	10.050	9.920	9.920	9.920	20,002
2026-01-27	10.050	10.050	10.050	10.050	10.050	4,000
2026-01-26	10.000	10.000	9.950	9.950	9.950	15,004
2026-01-23	10.100	10.400	9.950	10.000	10.000	258,000
2026-01-22	9.960	10.050	9.960	10.000	10.000	4,000
2026-01-21	9.900	10.100	9.900	10.100	10.100	11,000

← NewerPage 3 of 5 · 244 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.