Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.650	11.650	11.650	11.650	11.650	2,075
2025-05-05	11.700	11.700	11.700	11.700	11.700	0
2025-05-02	11.450	11.700	11.450	11.700	11.700	3,000
2025-04-30	11.550	11.650	11.550	11.650	11.650	2,070
2025-04-29	11.600	11.750	11.550	11.750	11.750	7,000
2025-04-28	11.700	11.700	11.400	11.500	11.500	10,000
2025-04-25	11.500	11.650	11.500	11.500	11.500	24,075
2025-04-24	11.650	12.000	11.650	12.000	12.000	6,420
2025-04-23	11.750	11.950	11.400	11.500	11.500	26,000
2025-04-22	11.550	11.600	11.400	11.450	11.450	10,001
2025-04-21	11.850	11.850	11.650	11.650	11.650	3,001
2025-04-18	11.750	12.150	11.400	11.600	11.600	24,000
2025-04-17	11.650	11.900	11.500	11.850	11.850	59,000
2025-04-16	11.550	11.550	11.550	11.550	11.550	1,000
2025-04-15	11.500	11.650	11.500	11.650	11.650	11,000
2025-04-14	11.300	11.550	11.300	11.450	11.450	15,000
2025-04-11	11.300	12.100	11.300	11.500	11.500	43,000
2025-04-10	11.400	11.850	11.400	11.500	11.500	37,009
2025-04-09	11.200	11.350	10.750	10.950	10.950	36,000
2025-04-08	11.700	11.700	11.400	11.600	11.600	66,001
2025-04-07	12.400	12.400	12.100	12.100	12.100	53,000
2025-04-02	13.200	13.400	13.200	13.400	13.400	53,001
2025-04-01	13.200	13.500	13.200	13.500	13.500	40,220
2025-03-31	13.150	13.400	13.000	13.200	13.200	9,000
2025-03-28	13.700	13.900	13.300	13.500	13.500	53,100
2025-03-27	13.650	13.950	13.650	13.950	13.950	10,001
2025-03-26	13.950	14.150	13.900	13.900	13.900	13,000
2025-03-25	14.000	14.300	13.850	14.000	14.000	15,604
2025-03-24	14.600	15.400	13.850	13.950	13.950	251,063
2025-03-21	13.750	15.100	13.750	14.200	14.200	121,000
2025-03-20	14.100	14.100	13.750	13.750	13.750	11,000
2025-03-19	14.050	14.050	14.050	14.050	14.050	1,000
2025-03-18	13.950	13.950	13.950	13.950	13.950	0
2025-03-17	13.750	14.500	13.750	13.950	13.950	21,000
2025-03-14	13.750	13.750	13.750	13.750	13.750	2,000
2025-03-13	13.450	13.450	13.450	13.450	13.450	2,000
2025-03-12	14.050	14.050	13.600	13.600	13.600	4,000
2025-03-11	13.500	13.500	13.500	13.500	13.500	0
2025-03-10	13.500	13.500	13.500	13.500	13.500	3,000
2025-03-07	13.600	13.950	13.600	13.950	13.950	3,000
2025-03-06	13.500	13.600	13.500	13.600	13.600	2,000
2025-03-05	14.000	14.100	13.600	13.600	13.600	9,000
2025-03-04	13.550	13.550	13.550	13.550	13.550	1,000
2025-03-03	13.950	14.050	13.950	14.050	14.050	4,000
2025-02-27	13.950	13.950	13.950	13.950	13.950	0
2025-02-26	13.950	14.050	13.950	13.950	13.950	3,000
2025-02-25	13.950	13.950	13.950	13.950	13.950	0
2025-02-24	13.950	13.950	13.950	13.950	13.950	4,098
2025-02-21	13.950	13.950	13.950	13.950	13.950	0
2025-02-20	13.950	13.950	13.950	13.950	13.950	2,000
2025-02-19	14.000	14.000	14.000	14.000	14.000	1,000
2025-02-18	14.000	14.000	14.000	14.000	14.000	2,138
2025-02-17	13.700	13.700	13.700	13.700	13.700	0
2025-02-14	13.700	13.700	13.700	13.700	13.700	0
2025-02-13	13.800	14.100	13.700	13.700	13.700	4,001
2025-02-12	13.500	13.500	13.500	13.500	13.500	1,001
2025-02-11	13.450	13.450	13.450	13.450	13.450	3,133
2025-02-10	13.900	13.900	13.600	13.600	13.600	2,000
2025-02-07	14.050	14.050	14.050	14.050	14.050	0
2025-02-06	14.050	14.050	14.050	14.050	14.050	0

← NewerPage 7 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.