Jiyuan Packaging Holdings Ltd. 8488
TWSE · Taiwan · Process Industries
TWD 9.74-0.10 (-1.02%)
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 9.74 | -1.02% | TWD 9.77 | TWD 9.92 | TWD 9.70 | 31.00K |
| 2026-10-01 | TWD 9.84 | -1.11% | TWD 9.82 | TWD 9.86 | TWD 9.82 | 13.00K |
| 2026-09-30 | TWD 9.95 | +1.53% | TWD 9.95 | TWD 9.95 | TWD 9.85 | 19.00K |
| 2026-09-29 | TWD 9.80 | -0.51% | TWD 9.80 | TWD 9.81 | TWD 9.80 |
| 8.00K |
| 2026-09-24 | TWD 9.85 | -0.71% | TWD 9.92 | TWD 10.20 | TWD 9.85 | 371.01K |
| 2026-09-23 | TWD 9.92 | -0.70% | TWD 9.90 | TWD 10.35 | TWD 9.90 | 354.00K |
| 2026-09-22 | TWD 9.99 | +0.81% | TWD 9.91 | TWD 10.10 | TWD 9.91 | 13.00K |
| 2026-09-21 | TWD 9.91 | -2.84% | TWD 10.00 | TWD 10.10 | TWD 9.91 | 29.00K |
| 2026-09-18 | TWD 10.20 | +3.87% | TWD 9.81 | TWD 10.40 | TWD 9.80 | 53.00K |
| 2026-09-17 | TWD 9.82 | -1.31% | TWD 9.91 | TWD 9.91 | TWD 9.81 | 54.00K |
| 2026-09-16 | TWD 9.95 | +0.91% | TWD 9.92 | TWD 10.15 | TWD 9.92 | 12.00K |
| 2026-09-15 | TWD 9.86 | -0.80% | TWD 9.93 | TWD 9.94 | TWD 9.86 | 21.00K |
| 2026-09-14 | TWD 9.94 | -1.09% | TWD 9.97 | TWD 9.97 | TWD 9.92 | 23.00K |
| 2026-09-11 | TWD 10.05 | -1.47% | TWD 10.20 | TWD 10.20 | TWD 10.05 | 33.00K |
| 2026-09-10 | TWD 10.20 | -0.49% | TWD 10.20 | TWD 10.35 | TWD 10.15 | 15.00K |
| 2026-09-09 | TWD 10.25 | -0.97% | TWD 10.25 | TWD 10.30 | TWD 10.25 | 28.00K |
| 2026-09-08 | TWD 10.35 | -3.72% | TWD 10.90 | TWD 10.90 | TWD 10.35 | 67.00K |
| 2026-09-07 | TWD 10.75 | +3.37% | TWD 10.60 | TWD 11.40 | TWD 10.40 | 365.00K |
| 2026-09-04 | TWD 10.40 | +6.45% | TWD 9.90 | TWD 10.65 | TWD 9.90 | 191.00K |
| 2026-09-03 | TWD 9.77 | -1.81% | TWD 9.94 | TWD 10.10 | TWD 9.70 | 341.00K |
| 2026-09-02 | TWD 9.95 | +0.30% | TWD 9.75 | TWD 10.25 | TWD 9.75 | 293.00K |
| 2026-09-01 | TWD 9.92 | 0.00% | TWD 9.92 | TWD 9.95 | TWD 9.82 | 6.00K |
| 2026-08-31 | TWD 9.92 | -0.80% | TWD 9.90 | TWD 9.92 | TWD 9.90 | 2.00K |
| 2026-08-28 | TWD 10.00 | +1.42% | TWD 9.90 | TWD 10.00 | TWD 9.82 | 14.00K |
| 2026-08-27 | TWD 9.86 | 0.00% | TWD 9.98 | TWD 9.98 | TWD 9.85 | 18.00K |
| 2026-08-26 | TWD 9.86 | +0.51% | TWD 9.88 | TWD 9.93 | TWD 9.86 | 6.00K |
| 2026-08-25 | TWD 9.81 | -1.90% | TWD 9.99 | TWD 10.30 | TWD 9.80 | 387.00K |
| 2026-08-24 | TWD 10.00 | +0.70% | TWD 10.00 | TWD 10.05 | TWD 10.00 | 24.00K |
| 2026-08-21 | TWD 9.93 | +0.10% | TWD 9.91 | TWD 9.98 | TWD 9.91 | 24.00K |
| 2026-08-20 | TWD 9.92 | +0.51% | TWD 9.95 | TWD 9.95 | TWD 9.92 | 4.00K |
| 2026-08-19 | TWD 9.87 | -0.30% | TWD 9.82 | TWD 9.90 | TWD 9.78 | 27.00K |
| 2026-08-18 | TWD 9.90 | -1.00% | TWD 10.15 | TWD 10.25 | TWD 9.76 | 325.00K |
| 2026-08-17 | TWD 10.00 | +0.60% | TWD 10.05 | TWD 10.35 | TWD 9.80 | 309.00K |
| 2026-08-14 | TWD 9.94 | +0.20% | TWD 10.05 | TWD 10.05 | TWD 9.94 | 3.00K |
| 2026-08-13 | TWD 9.92 | -0.80% | TWD 10.20 | TWD 10.20 | TWD 9.92 | 6.00K |
| 2026-08-12 | TWD 10.00 | -1.48% | TWD 10.25 | TWD 10.75 | TWD 9.90 | 260.00K |
| 2026-08-11 | TWD 10.15 | +1.50% | TWD 10.25 | TWD 10.60 | TWD 10.05 | 299.00K |
| 2026-08-10 | TWD 10.00 | -0.50% | TWD 10.30 | TWD 10.30 | TWD 10.00 | 7.00K |
| 2026-08-07 | TWD 10.05 | -0.99% | TWD 10.35 | TWD 10.75 | TWD 10.00 | 284.00K |
| 2026-08-06 | TWD 10.15 | +1.00% | TWD 9.93 | TWD 10.15 | TWD 9.93 | 39.00K |
| 2026-08-05 | TWD 10.05 | +1.41% | TWD 10.05 | TWD 10.05 | TWD 10.05 | 3.00K |
| 2026-08-04 | TWD 9.91 | -1.88% | TWD 9.81 | TWD 9.91 | TWD 9.81 | 2.00K |
| 2026-08-03 | TWD 10.10 | -1.46% | TWD 10.20 | TWD 10.20 | TWD 10.00 | 14.00K |
| 2026-07-31 | TWD 10.25 | +2.71% | TWD 10.20 | TWD 10.25 | TWD 10.20 | 2.00K |
| 2026-07-30 | TWD 9.98 | -2.16% | TWD 9.91 | TWD 9.98 | TWD 9.91 | 2.00K |
| 2026-07-29 | TWD 10.20 | 0.00% | TWD 10.15 | TWD 10.25 | TWD 10.15 | 14.00K |
| 2026-07-28 | TWD 10.20 | -0.97% | TWD 10.15 | TWD 10.20 | TWD 10.00 | 21.00K |
| 2026-07-27 | TWD 10.30 | +0.49% | TWD 10.15 | TWD 10.55 | TWD 10.15 | 15.00K |
| 2026-07-24 | TWD 10.25 | -0.49% | TWD 10.35 | TWD 10.35 | TWD 9.95 | 14.00K |
| 2026-07-23 | TWD 10.30 | +1.98% | TWD 10.30 | TWD 10.30 | TWD 10.30 | 2.00K |
| 2026-07-22 | TWD 10.10 | -0.98% | TWD 9.93 | TWD 10.10 | TWD 9.93 | 3.00K |
| 2026-07-21 | TWD 10.20 | -0.49% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 3.00K |
| 2026-07-20 | TWD 10.25 | +1.49% | TWD 10.35 | TWD 10.35 | TWD 10.20 | 6.00K |
| 2026-07-17 | TWD 10.10 | -1.46% | TWD 10.05 | TWD 10.10 | TWD 10.05 | 10.00K |
| 2026-07-16 | TWD 10.25 | +0.49% | TWD 10.45 | TWD 10.45 | TWD 10.25 | 4.00K |
| 2026-07-15 | TWD 10.20 | +1.49% | TWD 9.98 | TWD 10.25 | TWD 9.98 | 23.00K |
| 2026-07-14 | TWD 10.05 | +0.80% | TWD 10.20 | TWD 10.20 | TWD 10.05 | 4.00K |
| 2026-07-13 | TWD 9.97 | -0.80% | TWD 10.05 | TWD 10.70 | TWD 9.97 | 245.00K |
| 2026-07-10 | TWD 10.05 | 0.00% | TWD 10.05 | TWD 10.05 | TWD 10.05 | 0 |
| 2026-07-09 | TWD 10.05 | -0.50% | TWD 9.88 | TWD 10.10 | TWD 9.88 | 3.00K |
| 2026-07-08 | TWD 10.10 | -0.49% | TWD 10.15 | TWD 10.15 | TWD 10.10 | 18.00K |
| 2026-07-07 | TWD 10.15 | -0.49% | TWD 10.15 | TWD 10.20 | TWD 10.10 | 11.00K |
| 2026-07-06 | TWD 10.20 | 0.00% | TWD 10.05 | TWD 10.20 | TWD 10.05 | 3.00K |
| 2026-07-03 | TWD 10.20 | -1.45% | TWD 10.55 | TWD 10.55 | TWD 10.10 | 14.00K |
| 2026-07-02 | TWD 10.35 | +3.50% | TWD 10.00 | TWD 10.40 | TWD 9.91 | 18.06K |
| 2026-07-01 | TWD 10.00 | -0.50% | TWD 9.99 | TWD 10.00 | TWD 9.99 | 3.00K |
| 2026-06-30 | TWD 10.05 | 0.00% | TWD 10.05 | TWD 10.05 | TWD 10.05 | 0 |
| 2026-06-29 | TWD 10.05 | +0.50% | TWD 10.20 | TWD 10.20 | TWD 10.05 | 4.00K |
| 2026-06-26 | TWD 10.00 | -1.48% | TWD 10.10 | TWD 10.50 | TWD 10.00 | 16.00K |
| 2026-06-25 | TWD 10.15 | 0.00% | TWD 10.25 | TWD 10.25 | TWD 10.15 | 4.00K |
| 2026-06-24 | TWD 10.15 | -2.40% | TWD 10.20 | TWD 10.20 | TWD 10.15 | 3.03K |
| 2026-06-23 | TWD 10.40 | +0.97% | TWD 10.25 | TWD 10.45 | TWD 10.20 | 10.05K |
| 2026-06-22 | TWD 10.30 | -2.37% | TWD 10.40 | TWD 10.40 | TWD 10.30 | 21.00K |
| 2026-06-18 | TWD 10.55 | +2.43% | TWD 10.50 | TWD 10.60 | TWD 10.50 | 11.00K |
| 2026-06-17 | TWD 10.30 | -1.90% | TWD 10.50 | TWD 10.50 | TWD 10.25 | 15.00K |
| 2026-06-16 | TWD 10.50 | +1.94% | TWD 10.30 | TWD 10.80 | TWD 10.30 | 34.00K |
| 2026-06-15 | TWD 10.30 | +1.48% | TWD 10.15 | TWD 10.65 | TWD 10.15 | 264.00K |
| 2026-06-12 | TWD 10.15 | -3.33% | TWD 10.40 | TWD 10.40 | TWD 10.05 | 41.00K |
| 2026-06-11 | TWD 10.50 | +8.70% | TWD 9.97 | TWD 10.60 | TWD 9.94 | 77.00K |
| 2026-06-10 | TWD 9.66 | 0.00% | TWD 9.65 | TWD 9.67 | TWD 9.65 | 7.00K |
| 2026-06-09 | TWD 9.66 | +0.21% | TWD 9.65 | TWD 9.80 | TWD 9.52 | 13.00K |
| 2026-06-08 | TWD 9.64 | -2.33% | TWD 9.64 | TWD 9.64 | TWD 9.64 | 3.00K |
| 2026-06-05 | TWD 9.87 | -2.28% | TWD 10.00 | TWD 10.00 | TWD 9.82 | 6.02K |
| 2026-06-04 | TWD 10.10 | -0.98% | TWD 10.20 | TWD 10.20 | TWD 10.05 | 15.00K |
| 2026-06-03 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 1.00K |
| 2026-06-02 | TWD 10.20 | +0.49% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 1.00K |
| 2026-06-01 | TWD 10.15 | +2.53% | TWD 9.90 | TWD 10.15 | TWD 9.90 | 22.00K |
| 2026-05-29 | TWD 9.90 | +1.43% | TWD 9.85 | TWD 9.94 | TWD 9.85 | 10.01K |
| 2026-05-28 | TWD 9.76 | 0.00% | TWD 9.76 | TWD 9.76 | TWD 9.76 | 1.00K |
| 2026-05-27 | TWD 9.76 | -0.41% | TWD 9.93 | TWD 9.93 | TWD 9.69 | 4.00K |