Xu Yuan Packaging Technology Co., Ltd. 8421
TPEX · Taiwan · Process Industries
TWD 13.000.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.00 | 0.00% | TWD 12.95 | TWD 13.00 | TWD 12.95 | 22.53K |
| 2026-10-01 | TWD 13.00 | +0.39% | TWD 12.95 | TWD 13.10 | TWD 12.90 | 113.00K |
| 2026-09-30 | TWD 12.95 | +0.78% | TWD 12.90 | TWD 12.95 | TWD 12.85 | 63.00K |
| 2026-09-29 | TWD 12.85 | +0.39% | TWD 12.80 | TWD 12.90 | TWD 12.80 |
| 25.00K |
| 2026-09-24 | TWD 12.80 | 0.00% | TWD 12.80 | TWD 12.80 | TWD 12.75 | 38.00K |
| 2026-09-23 | TWD 12.80 | 0.00% | TWD 12.80 | TWD 12.90 | TWD 12.70 | 56.06K |
| 2026-09-22 | TWD 12.80 | -1.92% | TWD 13.00 | TWD 13.00 | TWD 12.80 | 61.10K |
| 2026-09-21 | TWD 13.05 | +0.38% | TWD 13.10 | TWD 13.25 | TWD 13.00 | 106.34K |
| 2026-09-18 | TWD 13.00 | -1.14% | TWD 12.95 | TWD 13.20 | TWD 12.90 | 138.00K |
| 2026-09-17 | TWD 13.15 | +2.33% | TWD 12.85 | TWD 13.80 | TWD 12.85 | 252.05K |
| 2026-09-16 | TWD 12.85 | +1.58% | TWD 12.95 | TWD 13.05 | TWD 12.85 | 173.06K |
| 2026-09-15 | TWD 12.65 | +2.43% | TWD 12.20 | TWD 13.10 | TWD 12.10 | 234.48K |
| 2026-09-14 | TWD 12.35 | -1.20% | TWD 12.40 | TWD 12.40 | TWD 12.20 | 99.10K |
| 2026-09-11 | TWD 12.50 | -1.19% | TWD 12.40 | TWD 12.50 | TWD 12.35 | 103.09K |
| 2026-09-10 | TWD 12.65 | -1.94% | TWD 12.80 | TWD 12.80 | TWD 12.60 | 93.27K |
| 2026-09-09 | TWD 12.90 | +1.57% | TWD 12.75 | TWD 12.90 | TWD 12.65 | 124.19K |
| 2026-09-08 | TWD 12.70 | +1.60% | TWD 12.35 | TWD 12.70 | TWD 12.35 | 170.69K |
| 2026-09-07 | TWD 12.50 | -2.72% | TWD 12.55 | TWD 12.65 | TWD 12.15 | 592.32K |
| 2026-09-04 | TWD 12.85 | +0.39% | TWD 12.75 | TWD 12.90 | TWD 12.70 | 102.05K |
| 2026-09-03 | TWD 12.80 | -2.29% | TWD 12.95 | TWD 13.30 | TWD 12.70 | 214.36K |
| 2026-09-02 | TWD 13.10 | 0.00% | TWD 12.90 | TWD 13.15 | TWD 12.85 | 72.18K |
| 2026-09-01 | TWD 13.10 | -4.03% | TWD 13.65 | TWD 13.65 | TWD 12.75 | 415.00K |
| 2026-08-31 | TWD 13.65 | +0.37% | TWD 13.60 | TWD 13.75 | TWD 13.60 | 39.24K |
| 2026-08-28 | TWD 13.60 | -0.37% | TWD 13.60 | TWD 13.80 | TWD 13.50 | 76.09K |
| 2026-08-27 | TWD 13.65 | +0.37% | TWD 13.65 | TWD 14.00 | TWD 13.60 | 97.40K |
| 2026-08-26 | TWD 13.60 | -1.45% | TWD 13.75 | TWD 13.75 | TWD 13.60 | 38.05K |
| 2026-08-25 | TWD 13.80 | +0.36% | TWD 13.75 | TWD 13.80 | TWD 13.50 | 113.37K |
| 2026-08-24 | TWD 13.75 | +0.36% | TWD 13.70 | TWD 13.90 | TWD 13.50 | 123.06K |
| 2026-08-21 | TWD 13.70 | +1.86% | TWD 13.45 | TWD 13.70 | TWD 13.35 | 100.00K |
| 2026-08-20 | TWD 13.45 | +2.28% | TWD 13.35 | TWD 13.45 | TWD 13.20 | 91.06K |
| 2026-08-19 | TWD 13.15 | -0.38% | TWD 13.20 | TWD 13.30 | TWD 13.10 | 44.58K |
| 2026-08-18 | TWD 13.20 | +1.54% | TWD 13.00 | TWD 13.40 | TWD 13.00 | 148.00K |
| 2026-08-17 | TWD 13.00 | -3.70% | TWD 13.70 | TWD 13.70 | TWD 12.95 | 428.02K |
| 2026-08-14 | TWD 13.50 | -1.46% | TWD 14.00 | TWD 14.15 | TWD 13.40 | 249.19K |
| 2026-08-13 | TWD 13.70 | +1.11% | TWD 13.55 | TWD 14.10 | TWD 13.40 | 279.00K |
| 2026-08-12 | TWD 13.55 | +0.37% | TWD 13.50 | TWD 13.80 | TWD 13.45 | 238.10K |
| 2026-08-11 | TWD 13.50 | -5.92% | TWD 13.80 | TWD 13.95 | TWD 13.50 | 686.36K |
| 2026-08-10 | TWD 14.35 | -2.98% | TWD 15.10 | TWD 15.10 | TWD 14.05 | 449.07K |
| 2026-08-07 | TWD 14.79 | +5.88% | TWD 14.02 | TWD 14.98 | TWD 13.87 | 276.21K |
| 2026-08-06 | TWD 13.97 | +0.35% | TWD 13.92 | TWD 14.11 | TWD 13.53 | 1.47M |
| 2026-08-05 | TWD 13.92 | -1.71% | TWD 14.21 | TWD 14.31 | TWD 13.87 | 269.17K |
| 2026-08-04 | TWD 14.16 | -5.48% | TWD 14.98 | TWD 15.03 | TWD 14.07 | 451.41K |
| 2026-08-03 | TWD 14.98 | -2.07% | TWD 14.84 | TWD 15.18 | TWD 14.40 | 418.40K |
| 2026-07-31 | TWD 15.30 | -0.65% | TWD 15.35 | TWD 16.20 | TWD 15.20 | 666.03K |
| 2026-07-30 | TWD 15.40 | +3.36% | TWD 15.95 | TWD 16.35 | TWD 15.05 | 1.60M |
| 2026-07-29 | TWD 14.90 | +9.96% | TWD 13.85 | TWD 14.90 | TWD 13.85 | 304.18K |
| 2026-07-28 | TWD 13.55 | -7.82% | TWD 14.15 | TWD 14.15 | TWD 13.30 | 1.28M |
| 2026-07-27 | TWD 14.70 | -3.92% | TWD 15.15 | TWD 15.15 | TWD 13.95 | 249.00K |
| 2026-07-24 | TWD 15.30 | +0.99% | TWD 15.15 | TWD 16.30 | TWD 15.15 | 264.04K |
| 2026-07-23 | TWD 15.15 | +2.71% | TWD 15.10 | TWD 15.35 | TWD 14.70 | 190.86K |
| 2026-07-22 | TWD 14.75 | -5.75% | TWD 15.65 | TWD 16.35 | TWD 14.75 | 586.01K |
| 2026-07-21 | TWD 15.65 | +9.82% | TWD 14.10 | TWD 15.65 | TWD 14.10 | 608.04K |
| 2026-07-20 | TWD 14.25 | -6.86% | TWD 14.85 | TWD 14.85 | TWD 13.95 | 513.21K |
| 2026-07-17 | TWD 15.30 | -7.27% | TWD 16.20 | TWD 16.50 | TWD 15.10 | 676.35K |
| 2026-07-16 | TWD 16.50 | -1.49% | TWD 17.00 | TWD 17.30 | TWD 16.15 | 727.00K |
| 2026-07-15 | TWD 16.75 | -0.59% | TWD 16.85 | TWD 17.90 | TWD 16.15 | 2.74M |
| 2026-07-14 | TWD 16.85 | +9.77% | TWD 16.80 | TWD 16.85 | TWD 15.45 | 2.97M |
| 2026-07-13 | TWD 15.35 | +9.25% | TWD 14.60 | TWD 15.45 | TWD 14.20 | 1.31M |
| 2026-07-10 | TWD 14.05 | 0.00% | TWD 14.05 | TWD 14.05 | TWD 14.05 | 0 |
| 2026-07-09 | TWD 14.05 | -4.10% | TWD 15.00 | TWD 15.00 | TWD 13.80 | 310.23K |
| 2026-07-08 | TWD 14.65 | +2.81% | TWD 14.40 | TWD 15.20 | TWD 14.30 | 455.08K |
| 2026-07-07 | TWD 14.25 | +6.34% | TWD 13.50 | TWD 14.50 | TWD 13.40 | 527.10K |
| 2026-07-06 | TWD 13.40 | +2.29% | TWD 13.15 | TWD 13.50 | TWD 13.15 | 47.00K |
| 2026-07-03 | TWD 13.10 | +0.38% | TWD 13.30 | TWD 13.30 | TWD 13.05 | 8.03K |
| 2026-07-02 | TWD 13.05 | +0.77% | TWD 13.05 | TWD 13.05 | TWD 12.95 | 25.01K |
| 2026-07-01 | TWD 12.95 | 0.00% | TWD 13.00 | TWD 13.00 | TWD 12.95 | 25.00K |
| 2026-06-30 | TWD 12.95 | 0.00% | TWD 13.20 | TWD 13.20 | TWD 12.95 | 33.07K |
| 2026-06-29 | TWD 12.95 | -0.38% | TWD 12.65 | TWD 13.15 | TWD 12.65 | 37.00K |
| 2026-06-26 | TWD 13.00 | -0.38% | TWD 13.20 | TWD 13.20 | TWD 12.95 | 37.00K |
| 2026-06-25 | TWD 13.05 | -0.38% | TWD 13.25 | TWD 13.25 | TWD 13.05 | 22.00K |
| 2026-06-24 | TWD 13.10 | -0.38% | TWD 13.30 | TWD 13.30 | TWD 13.05 | 18.00K |
| 2026-06-23 | TWD 13.15 | +0.38% | TWD 13.25 | TWD 13.30 | TWD 13.10 | 11.12K |
| 2026-06-22 | TWD 13.10 | -0.76% | TWD 13.35 | TWD 13.35 | TWD 13.05 | 29.00K |
| 2026-06-18 | TWD 13.20 | -2.22% | TWD 13.40 | TWD 13.60 | TWD 13.00 | 175.19K |
| 2026-06-17 | TWD 13.50 | +3.45% | TWD 13.00 | TWD 13.60 | TWD 13.00 | 94.41K |
| 2026-06-16 | TWD 13.05 | -0.76% | TWD 13.00 | TWD 13.05 | TWD 12.95 | 56.00K |
| 2026-06-15 | TWD 13.15 | +1.15% | TWD 12.85 | TWD 13.25 | TWD 12.85 | 35.00K |
| 2026-06-12 | TWD 13.00 | +2.77% | TWD 12.55 | TWD 13.00 | TWD 12.55 | 18.00K |
| 2026-06-11 | TWD 12.65 | -1.17% | TWD 12.55 | TWD 12.80 | TWD 12.50 | 42.00K |
| 2026-06-10 | TWD 12.80 | 0.00% | TWD 12.70 | TWD 12.90 | TWD 12.65 | 20.00K |
| 2026-06-09 | TWD 12.80 | -1.16% | TWD 13.25 | TWD 13.25 | TWD 12.75 | 32.39K |
| 2026-06-08 | TWD 12.95 | -0.77% | TWD 12.85 | TWD 13.00 | TWD 12.50 | 41.00K |
| 2026-06-05 | TWD 13.05 | -0.76% | TWD 13.50 | TWD 13.50 | TWD 13.00 | 21.55K |
| 2026-06-04 | TWD 13.15 | 0.00% | TWD 13.05 | TWD 13.25 | TWD 13.00 | 15.10K |
| 2026-06-03 | TWD 13.15 | +0.38% | TWD 13.10 | TWD 13.15 | TWD 13.00 | 32.04K |
| 2026-06-02 | TWD 13.10 | -1.87% | TWD 13.40 | TWD 13.40 | TWD 13.00 | 45.06K |
| 2026-06-01 | TWD 13.35 | 0.00% | TWD 13.30 | TWD 13.60 | TWD 13.30 | 32.00K |
| 2026-05-29 | TWD 13.35 | 0.00% | TWD 13.85 | TWD 13.85 | TWD 13.00 | 87.10K |
| 2026-05-28 | TWD 13.35 | 0.00% | TWD 13.60 | TWD 13.60 | TWD 13.35 | 4.01K |
| 2026-05-27 | TWD 13.35 | -1.11% | TWD 13.50 | TWD 13.50 | TWD 13.15 | 55.00K |