Jiyuan Packaging Holdings Limited (TPE:8488)
Taiwan · Delayed Price · Currency is TWD 9.82
+0.22 (2.29%)
Oct 7, 2026, 1:18 PM CST
Jiyuan Packaging Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 10.20 | 10.20 | 9.92 | 9.92 | 9.92 | -0.80% | 6,000 |
| Aug 12, 2026 | 10.25 | 10.75 | 9.90 | 10.00 | 10.00 | -1.48% | 260,100 |
| Aug 11, 2026 | 10.25 | 10.60 | 10.05 | 10.15 | 10.15 | 1.50% | 299,050 |
| Aug 10, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -0.50% | 7,000 |
| Aug 7, 2026 | 10.35 | 10.75 | 10.00 | 10.05 | 10.05 | -0.99% | 284,000 |
| Aug 6, 2026 | 9.93 | 10.15 | 9.93 | 10.15 | 10.15 | 1.00% | 39,000 |
| Aug 5, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.41% | 3,001 |
| Aug 4, 2026 | 9.81 | 9.91 | 9.81 | 9.91 | 9.91 | -1.88% | 2,000 |
| Aug 3, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -1.46% | 14,001 |
| Jul 31, 2026 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 2.71% | 2,000 |
| Jul 30, 2026 | 9.91 | 9.98 | 9.91 | 9.98 | 9.98 | -2.16% | 2,000 |
| Jul 29, 2026 | 10.15 | 10.25 | 10.15 | 10.20 | 10.20 | - | 14,130 |
| Jul 28, 2026 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | 21,000 |