Jiyuan Packaging Holdings Limited (TPE:8488)
Taiwan · Delayed Price · Currency is TWD 9.87
-0.23 (-2.28%)
Jun 5, 2026, 1:30 PM CST
Jiyuan Packaging Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 15,081 |
| Jun 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,000 |
| Jun 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | 1,001 |
| Jun 1, 2026 | 9.90 | 10.15 | 9.90 | 10.15 | 10.15 | 2.53% | 22,043 |
| May 29, 2026 | 9.85 | 9.94 | 9.85 | 9.90 | 9.90 | 1.43% | 10,010 |
| May 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 1,000 |
| May 27, 2026 | 9.93 | 9.93 | 9.69 | 9.76 | 9.76 | -0.41% | 4,001 |
| May 26, 2026 | 9.76 | 9.83 | 9.64 | 9.80 | 9.80 | 0.93% | 5,000 |
| May 25, 2026 | 9.85 | 9.85 | 9.71 | 9.71 | 9.71 | -1.42% | 4,000 |
| May 22, 2026 | 9.62 | 9.87 | 9.62 | 9.85 | 9.85 | 1.65% | 14,000 |
| May 21, 2026 | 9.80 | 9.80 | 9.52 | 9.69 | 9.69 | -1.12% | 76,025 |
| May 20, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.97% | 67,422 |
| May 19, 2026 | 10.85 | 11.45 | 10.00 | 10.10 | 10.10 | -6.91% | 455,684 |
| May 18, 2026 | 9.84 | 10.85 | 9.80 | 10.85 | 10.85 | 9.71% | 358,318 |
| May 14, 2026 | 9.91 | 9.98 | 9.85 | 9.89 | 9.89 | -1.00% | 14,000 |
| May 13, 2026 | 10.05 | 10.10 | 9.90 | 9.99 | 9.99 | 0.81% | 14,000 |
| May 12, 2026 | 9.99 | 10.00 | 9.91 | 9.91 | 9.91 | -0.90% | 22,000 |
| May 11, 2026 | 10.10 | 10.10 | 9.99 | 10.00 | 10.00 | -0.99% | 4,000 |
| May 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 2,832 |
| May 7, 2026 | 10.05 | 10.10 | 9.93 | 10.05 | 10.05 | -0.50% | 15,000 |
| May 6, 2026 | 10.10 | 10.20 | 9.99 | 10.10 | 10.10 | - | 12,000 |
| May 5, 2026 | 10.05 | 10.25 | 10.05 | 10.10 | 10.10 | -0.98% | 3,000 |
| May 4, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 3,411 |
| Apr 30, 2026 | 9.99 | 10.30 | 9.98 | 10.30 | 10.30 | 1.98% | 29,000 |
| Apr 29, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 2.02% | 6,000 |
| Apr 28, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -2.46% | 2,000 |
| Apr 24, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 1.00% | 5,000 |
| Apr 23, 2026 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | -1.47% | 7,000 |
| Apr 22, 2026 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | -3.32% | 12,000 |
| Apr 21, 2026 | 10.55 | 10.55 | 10.40 | 10.55 | 10.55 | - | 7,000 |
| Apr 20, 2026 | 10.60 | 10.65 | 10.50 | 10.55 | 10.55 | 0.48% | 14,602 |
| Apr 17, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.45% | 8,217 |
| Apr 16, 2026 | 10.35 | 10.50 | 10.35 | 10.35 | 10.35 | 1.47% | 19,297 |
| Apr 15, 2026 | 10.15 | 10.75 | 10.15 | 10.20 | 10.20 | 0.49% | 353,914 |
| Apr 14, 2026 | 9.99 | 10.30 | 9.97 | 10.15 | 10.15 | 2.53% | 41,302 |
| Apr 13, 2026 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 0.71% | 10,000 |
| Apr 10, 2026 | 9.84 | 9.92 | 9.83 | 9.83 | 9.83 | 0.92% | 21,000 |
| Apr 9, 2026 | 9.74 | 10.10 | 9.70 | 9.74 | 9.74 | - | 311,000 |
| Apr 8, 2026 | 9.70 | 9.88 | 9.69 | 9.74 | 9.74 | 0.93% | 11,000 |
| Apr 7, 2026 | 9.77 | 9.77 | 9.52 | 9.65 | 9.65 | -1.23% | 32,000 |
| Apr 2, 2026 | 9.82 | 9.82 | 9.77 | 9.77 | 9.77 | -0.51% | 3,000 |
| Apr 1, 2026 | 9.81 | 10.00 | 9.81 | 9.82 | 9.82 | 0.10% | 13,000 |
| Mar 31, 2026 | 9.87 | 10.00 | 9.64 | 9.81 | 9.81 | 0.10% | 296,001 |
| Mar 30, 2026 | 10.00 | 10.05 | 9.61 | 9.80 | 9.80 | -2.00% | 567,015 |
| Mar 27, 2026 | 9.88 | 10.25 | 9.86 | 10.00 | 10.00 | 0.91% | 337,000 |
| Mar 26, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.30% | 1,000 |
| Mar 25, 2026 | 9.88 | 9.93 | 9.88 | 9.88 | 9.88 | 0.92% | 11,000 |
| Mar 24, 2026 | 10.05 | 10.05 | 9.63 | 9.79 | 9.79 | 0.51% | 10,000 |
| Mar 23, 2026 | 9.98 | 10.10 | 9.74 | 9.74 | 9.74 | -0.20% | 228,000 |
| Mar 19, 2026 | 10.05 | 10.05 | 9.76 | 9.76 | 9.76 | -0.71% | 9,100 |