Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.600	14.150	13.600	14.050	14.050	5,000
2025-02-04	13.100	13.500	13.100	13.500	13.500	4,000
2025-02-03	13.500	13.500	13.500	13.500	13.500	0
2025-01-22	13.500	13.500	13.500	13.500	13.500	0
2025-01-21	13.500	13.500	13.500	13.500	13.500	0
2025-01-20	13.500	13.500	13.500	13.500	13.500	1,000
2025-01-17	13.400	13.600	13.400	13.500	13.500	12,000
2025-01-16	13.350	13.400	13.350	13.400	13.400	2,000
2025-01-15	12.800	13.250	12.800	13.250	13.250	4,000
2025-01-14	13.200	13.200	13.200	13.200	13.200	0
2025-01-13	12.650	13.200	12.600	13.200	13.200	10,000
2025-01-10	12.900	13.000	12.900	13.000	13.000	3,000
2025-01-09	13.300	13.300	13.300	13.300	13.300	1,000
2025-01-08	13.350	13.350	13.300	13.300	13.300	5,000
2025-01-07	13.500	13.500	13.100	13.100	13.100	6,000
2025-01-06	13.600	13.650	13.000	13.400	13.400	14,000
2025-01-03	13.900	13.900	13.900	13.900	13.900	2,000
2025-01-02	14.000	14.000	13.900	13.900	13.900	4,000
2024-12-31	14.500	14.500	14.000	14.000	14.000	6,000
2024-12-30	14.450	14.500	14.450	14.500	14.500	2,000
2024-12-27	14.150	14.150	14.150	14.150	14.150	4,000
2024-12-26	14.200	14.300	14.200	14.300	14.300	4,027
2024-12-25	15.050	15.100	14.750	14.800	14.800	16,000
2024-12-24	13.900	13.900	13.900	13.900	13.900	1,000
2024-12-23	13.900	14.000	13.850	13.850	13.850	7,000
2024-12-20	14.150	14.150	13.600	13.600	13.600	36,054
2024-12-19	14.400	14.400	14.250	14.300	14.300	10,000
2024-12-18	14.800	14.800	14.800	14.800	14.800	1,000
2024-12-17	14.800	14.800	14.800	14.800	14.800	0
2024-12-16	15.100	15.100	14.800	14.800	14.800	21,000
2024-12-13	15.200	15.200	15.200	15.200	15.200	0
2024-12-12	15.200	15.200	15.200	15.200	15.200	0
2024-12-11	15.200	15.200	15.200	15.200	15.200	0
2024-12-10	14.900	15.200	14.900	15.200	15.200	3,000
2024-12-09	15.400	15.400	15.250	15.250	15.250	4,000
2024-12-06	15.050	15.400	14.900	15.250	15.250	22,000
2024-12-05	15.300	15.300	15.300	15.300	15.300	1,000
2024-12-04	15.350	15.350	15.050	15.300	15.300	26,000
2024-12-03	14.850	15.350	14.750	15.350	15.350	27,000
2024-12-02	14.750	15.350	14.750	15.350	15.350	10,000
2024-11-29	14.750	14.750	14.750	14.750	14.750	1,000
2024-11-28	14.750	14.750	14.750	14.750	14.750	1,000
2024-11-27	15.000	15.000	15.000	15.000	15.000	20,000
2024-11-26	14.950	15.200	14.950	15.200	15.200	4,000
2024-11-25	15.450	15.600	15.300	15.300	15.300	4,000
2024-11-22	14.950	14.950	14.950	14.950	14.950	1,000
2024-11-21	15.050	15.150	14.900	15.150	15.150	31,015
2024-11-20	15.250	15.250	15.250	15.250	15.250	13,800
2024-11-19	15.100	15.300	15.100	15.300	15.300	23,000
2024-11-18	15.100	15.100	15.100	15.100	15.100	1,200
2024-11-15	15.250	15.250	15.250	15.250	15.250	9,000
2024-11-14	15.050	15.500	15.050	15.500	15.500	10,000
2024-11-13	15.150	15.150	15.150	15.150	15.150	1,000
2024-11-12	15.100	15.100	15.050	15.050	15.050	6,000
2024-11-11	15.450	15.450	15.450	15.450	15.450	7,000
2024-11-08	15.700	15.800	15.450	15.450	15.450	13,000
2024-11-07	15.600	15.600	15.450	15.450	15.450	6,000
2024-11-06	15.700	15.700	15.500	15.500	15.500	9,000
2024-11-05	15.250	15.650	15.250	15.650	15.650	3,000
2024-11-04	15.200	15.300	15.150	15.250	15.250	9,000

← NewerPage 8 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.