Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.150	10.200	10.150	10.200	10.200	2,022
2025-10-22	10.350	10.550	10.200	10.400	10.400	258,002
2025-10-21	10.350	10.350	10.350	10.350	10.350	2,000
2025-10-20	10.550	10.600	10.200	10.350	10.350	277,002
2025-10-17	10.500	10.750	10.350	10.400	10.400	234,000
2025-10-16	10.450	10.450	10.350	10.350	10.350	3,000
2025-10-15	10.450	10.500	10.350	10.350	10.350	20,000
2025-10-14	10.400	10.400	10.400	10.400	10.400	1,000
2025-10-13	10.500	10.550	10.400	10.400	10.400	8,000
2025-10-09	10.600	10.600	10.500	10.550	10.550	11,000
2025-10-08	10.450	10.600	10.450	10.600	10.600	26,000
2025-10-07	10.450	10.700	10.450	10.500	10.500	27,000
2025-10-03	10.550	10.800	10.350	10.450	10.450	225,000
2025-10-02	10.650	10.650	10.450	10.450	10.450	5,200
2025-10-01	10.600	10.650	10.600	10.600	10.600	8,002
2025-09-30	10.450	10.700	10.250	10.650	10.650	370,000
2025-09-29	10.500	10.500	10.500	10.500	10.500	0
2025-09-26	11.400	11.400	10.350	10.500	10.500	382,242
2025-09-25	11.550	11.800	11.400	11.500	11.500	245,000
2025-09-24	11.800	12.200	11.550	11.550	11.550	321,016
2025-09-23	11.850	11.850	11.550	11.550	11.550	15,000
2025-09-22	11.800	11.850	11.700	11.850	11.850	5,000
2025-09-19	11.650	11.900	11.600	11.800	11.800	12,000
2025-09-18	11.900	12.200	11.600	11.750	11.750	164,000
2025-09-17	12.000	12.000	11.650	11.650	11.650	8,000
2025-09-16	12.000	12.100	11.750	11.800	11.800	9,000
2025-09-15	11.650	12.100	11.650	11.700	11.700	250,000
2025-09-12	11.700	11.900	11.500	11.700	11.700	34,000
2025-09-11	11.550	12.200	11.500	11.850	11.850	67,000
2025-09-10	11.400	11.400	11.400	11.400	11.400	9,000
2025-09-09	11.600	11.600	11.600	11.600	11.600	1,000
2025-09-08	11.350	11.750	11.300	11.650	11.650	33,000
2025-09-05	11.550	11.550	11.500	11.500	11.500	2,000
2025-09-04	11.700	11.700	11.700	11.700	11.700	7,000
2025-09-03	11.350	11.700	11.350	11.700	11.700	2,000
2025-09-02	11.600	11.600	11.600	11.600	11.600	2,000
2025-09-01	11.400	11.400	11.400	11.400	11.400	0
2025-08-29	11.300	11.400	11.300	11.400	11.400	2,000
2025-08-28	11.400	11.600	11.350	11.600	11.600	3,000
2025-08-27	11.600	11.800	11.450	11.800	11.800	12,000
2025-08-26	11.550	11.550	11.550	11.550	11.550	0
2025-08-25	11.600	11.600	11.400	11.550	11.550	14,000
2025-08-22	11.600	11.600	11.600	11.600	11.600	1,000
2025-08-21	11.500	11.800	11.400	11.400	11.400	4,000
2025-08-20	11.450	11.700	11.450	11.500	11.500	6,000
2025-08-19	11.350	11.600	11.350	11.450	11.450	39,000
2025-08-18	11.650	11.750	11.650	11.700	11.700	7,000
2025-08-15	11.700	11.700	11.650	11.650	11.650	2,000
2025-08-14	11.500	11.950	11.500	11.500	11.500	19,000
2025-08-13	11.500	11.500	11.500	11.500	11.500	3,251
2025-08-12	11.400	11.600	11.400	11.600	11.600	10,000
2025-08-11	11.350	11.350	11.350	11.350	11.350	0
2025-08-08	11.500	11.900	11.350	11.350	11.350	12,002
2025-08-07	11.350	11.500	11.350	11.500	11.500	8,000
2025-08-06	11.450	11.800	11.450	11.650	11.650	5,000
2025-08-05	11.450	11.800	11.350	11.450	11.450	22,000
2025-08-04	11.300	11.500	11.300	11.500	11.500	2,000
2025-08-01	11.500	11.500	11.350	11.500	11.500	6,000
2025-07-31	11.350	11.550	11.350	11.500	11.500	3,000
2025-07-30	11.400	11.850	11.400	11.550	11.550	13,000

← NewerPage 5 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.