Jiyuan Packaging Holdings Limited (TPE:8488)
Taiwan · Delayed Price · Currency is TWD 9.74
-0.16 (-1.62%)
Mar 13, 2026, 1:30 PM CST
Jiyuan Packaging Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.76 | 9.90 | 9.69 | 9.74 | 9.74 | -1.62% | 12,000 |
| Mar 12, 2026 | 9.82 | 10.10 | 9.75 | 9.90 | 9.90 | -1.00% | 15,000 |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.81% | 1,000 |
| Mar 10, 2026 | 9.68 | 9.92 | 9.68 | 9.92 | 9.92 | 1.33% | 13,000 |
| Mar 9, 2026 | 9.61 | 9.81 | 9.61 | 9.79 | 9.79 | -1.61% | 9,300 |
| Mar 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.30% | 1,015 |
| Mar 5, 2026 | 10.10 | 10.45 | 9.96 | 9.98 | 9.98 | -0.70% | 9,000 |
| Mar 4, 2026 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -0.50% | 11,000 |
| Mar 3, 2026 | 9.90 | 10.10 | 9.87 | 10.10 | 10.10 | 1.00% | 30,000 |
| Mar 2, 2026 | 10.10 | 10.40 | 9.92 | 10.00 | 10.00 | -0.99% | 309,001 |
| Feb 26, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | - | 6,013 |
| Feb 25, 2026 | 9.83 | 10.10 | 9.83 | 10.10 | 10.10 | 0.50% | 24,000 |
| Feb 24, 2026 | 10.25 | 10.25 | 9.90 | 10.05 | 10.05 | -1.95% | 20,010 |
| Feb 23, 2026 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 2.50% | 17,192 |
| Feb 11, 2026 | 9.93 | 10.05 | 9.87 | 10.00 | 10.00 | 0.70% | 13,000 |
| Feb 10, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | - | 3,326 |
| Feb 9, 2026 | 9.98 | 9.98 | 9.84 | 9.93 | 9.93 | 1.22% | 6,000 |
| Feb 6, 2026 | 9.74 | 9.99 | 9.74 | 9.81 | 9.81 | 0.72% | 7,985 |
| Feb 5, 2026 | 9.76 | 9.76 | 9.70 | 9.74 | 9.74 | -0.10% | 38,300 |
| Feb 4, 2026 | 9.86 | 10.25 | 9.72 | 9.75 | 9.75 | -2.01% | 327,428 |
| Feb 3, 2026 | 9.82 | 9.95 | 9.75 | 9.95 | 9.95 | 1.53% | 19,000 |
| Feb 2, 2026 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | -1.21% | 5,000 |
| Jan 29, 2026 | 9.93 | 10.00 | 9.92 | 9.92 | 9.92 | - | 9,036 |
| Jan 28, 2026 | 10.05 | 10.05 | 9.92 | 9.92 | 9.92 | -1.29% | 20,061 |
| Jan 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.01% | 4,000 |
| Jan 26, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 13,000 |
| Jan 23, 2026 | 10.10 | 10.40 | 9.95 | 10.00 | 10.00 | - | 259,260 |
| Jan 22, 2026 | 9.96 | 10.05 | 9.96 | 10.00 | 10.00 | -0.99% | 4,100 |
| Jan 21, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 1.41% | 11,134 |
| Jan 19, 2026 | 9.91 | 10.00 | 9.91 | 9.96 | 9.96 | 0.10% | 4,233 |
| Jan 16, 2026 | 9.94 | 9.95 | 9.93 | 9.95 | 9.95 | -1.49% | 7,002 |
| Jan 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 5,126 |
| Jan 14, 2026 | 9.92 | 10.00 | 9.91 | 10.00 | 10.00 | 0.50% | 3,010 |
| Jan 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | 1,077 |
| Jan 12, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 2.33% | 16,030 |
| Jan 9, 2026 | 10.05 | 10.30 | 9.82 | 9.87 | 9.87 | -0.40% | 253,058 |
| Jan 8, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | -1.39% | 2,033 |
| Jan 7, 2026 | 10.05 | 10.50 | 10.00 | 10.05 | 10.05 | 1.52% | 263,207 |
| Jan 5, 2026 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | -0.90% | 2,002 |
| Jan 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.91% | 1,108 |
| Dec 31, 2025 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | -0.10% | 2,023 |
| Dec 30, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 1,023 |
| Dec 29, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.90% | 1,418 |
| Dec 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,000 |
| Dec 22, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 0.91% | 9,187 |
| Dec 19, 2025 | 9.83 | 10.05 | 9.72 | 9.91 | 9.91 | -0.40% | 28,024 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.84 | 9.95 | 9.95 | -1.00% | 5,126 |
| Dec 17, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | - | 8,000 |
| Dec 16, 2025 | 10.05 | 10.15 | 9.83 | 10.05 | 10.05 | - | 43,658 |
| Dec 15, 2025 | 10.30 | 10.30 | 10.05 | 10.05 | 10.05 | -2.90% | 9,032 |