Jiyuan Packaging Holdings Limited (TPE:8488)
Taiwan · Delayed Price · Currency is TWD 9.01
-0.09 (-0.99%)
Oct 30, 2026, 11:57 AM CST
Jiyuan Packaging Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.37 | 9.37 | 9.01 | 9.01 | 9.01 | -0.99% | 2,065 |
| Oct 29, 2026 | 9.06 | 9.10 | 9.00 | 9.10 | 9.10 | -0.11% | 16,397 |
| Oct 28, 2026 | 9.11 | 9.11 | 9.04 | 9.11 | 9.11 | - | 20,140 |
| Oct 27, 2026 | 9.18 | 9.20 | 9.08 | 9.11 | 9.11 | -1.41% | 24,260 |
| Oct 22, 2026 | 9.33 | 9.33 | 9.17 | 9.24 | 9.24 | -1.28% | 77,357 |
| Oct 21, 2026 | 9.39 | 9.49 | 9.33 | 9.36 | 9.36 | -0.21% | 7,000 |
| Oct 20, 2026 | 9.38 | 9.45 | 9.38 | 9.38 | 9.38 | -3.30% | 17,200 |
| Oct 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.36% | 1,200 |
| Oct 16, 2026 | 9.25 | 9.57 | 9.25 | 9.57 | 9.57 | 0.21% | 8,000 |
| Oct 15, 2026 | 9.61 | 9.61 | 9.50 | 9.55 | 9.55 | -0.21% | 15,116 |
| Oct 14, 2026 | 9.57 | 9.58 | 9.52 | 9.57 | 9.57 | -1.14% | 35,001 |
| Oct 13, 2026 | 9.56 | 9.83 | 9.55 | 9.68 | 9.68 | 1.36% | 42,020 |
| Oct 12, 2026 | 9.60 | 9.60 | 9.53 | 9.55 | 9.55 | -2.75% | 32,398 |
| Oct 7, 2026 | 9.63 | 9.83 | 9.60 | 9.82 | 9.82 | 2.29% | 28,025 |
| Oct 6, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -2.44% | 44,570 |
| Oct 5, 2026 | 9.99 | 10.20 | 9.80 | 9.84 | 9.84 | 1.03% | 89,503 |
| Oct 2, 2026 | 9.77 | 9.92 | 9.70 | 9.74 | 9.74 | -1.02% | 31,000 |
| Oct 1, 2026 | 9.82 | 9.86 | 9.82 | 9.84 | 9.84 | -1.11% | 13,415 |
| Sep 30, 2026 | 9.95 | 9.95 | 9.85 | 9.95 | 9.95 | 1.53% | 19,078 |
| Sep 29, 2026 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | -0.51% | 8,000 |
| Sep 24, 2026 | 9.92 | 10.20 | 9.85 | 9.85 | 9.85 | -0.71% | 371,009 |
| Sep 23, 2026 | 9.90 | 10.35 | 9.90 | 9.92 | 9.92 | -0.70% | 354,300 |
| Sep 22, 2026 | 9.91 | 10.10 | 9.91 | 9.99 | 9.99 | 0.81% | 13,011 |
| Sep 21, 2026 | 10.00 | 10.10 | 9.91 | 9.91 | 9.91 | -2.84% | 29,000 |
| Sep 18, 2026 | 9.81 | 10.40 | 9.80 | 10.20 | 10.20 | 3.87% | 53,000 |
| Sep 17, 2026 | 9.91 | 9.91 | 9.81 | 9.82 | 9.82 | -1.31% | 54,000 |
| Sep 16, 2026 | 9.92 | 10.15 | 9.92 | 9.95 | 9.95 | 0.91% | 12,180 |
| Sep 15, 2026 | 9.93 | 9.94 | 9.86 | 9.86 | 9.86 | -0.80% | 21,573 |
| Sep 14, 2026 | 9.97 | 9.97 | 9.92 | 9.94 | 9.94 | -1.09% | 23,270 |
| Sep 11, 2026 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -1.47% | 33,370 |
| Sep 10, 2026 | 10.20 | 10.35 | 10.15 | 10.20 | 10.20 | -0.49% | 15,107 |
| Sep 9, 2026 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | -0.97% | 28,150 |
| Sep 8, 2026 | 10.90 | 10.90 | 10.35 | 10.35 | 10.35 | -3.72% | 67,869 |
| Sep 7, 2026 | 10.60 | 11.40 | 10.40 | 10.75 | 10.75 | 3.37% | 366,476 |
| Sep 4, 2026 | 9.90 | 10.65 | 9.90 | 10.40 | 10.40 | 6.45% | 191,213 |
| Sep 3, 2026 | 9.94 | 10.10 | 9.70 | 9.77 | 9.77 | -1.81% | 341,000 |
| Sep 2, 2026 | 9.75 | 10.25 | 9.75 | 9.95 | 9.95 | 0.30% | 293,000 |
| Sep 1, 2026 | 9.92 | 9.95 | 9.82 | 9.92 | 9.92 | - | 6,000 |
| Aug 31, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | -0.80% | 2,000 |
| Aug 28, 2026 | 9.90 | 10.00 | 9.82 | 10.00 | 10.00 | 1.42% | 14,000 |
| Aug 27, 2026 | 9.98 | 9.98 | 9.85 | 9.86 | 9.86 | - | 18,000 |
| Aug 26, 2026 | 9.88 | 9.93 | 9.86 | 9.86 | 9.86 | 0.51% | 6,000 |
| Aug 25, 2026 | 9.99 | 10.30 | 9.80 | 9.81 | 9.81 | -1.90% | 387,000 |
| Aug 24, 2026 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | 0.70% | 24,000 |
| Aug 21, 2026 | 9.91 | 9.98 | 9.91 | 9.93 | 9.93 | 0.10% | 24,000 |
| Aug 20, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | 0.51% | 4,000 |
| Aug 19, 2026 | 9.82 | 9.90 | 9.78 | 9.87 | 9.87 | -0.30% | 27,000 |
| Aug 18, 2026 | 10.15 | 10.25 | 9.76 | 9.90 | 9.90 | -1.00% | 325,000 |
| Aug 17, 2026 | 10.05 | 10.35 | 9.80 | 10.00 | 10.00 | 0.60% | 309,000 |
| Aug 14, 2026 | 10.05 | 10.05 | 9.94 | 9.94 | 9.94 | 0.20% | 3,100 |