Xu Yuan Packaging Technology Co., Ltd. (TPEX:8421)
Taiwan
· Delayed Price · Currency is TWD 13.40
+0.30 (2.29%)
Mar 10, 2026, 1:30 PM CST
TPEX:8421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.30 | 14.30 | 13.30 | 13.40 | 13.40 | 2.29% | 67,662 |
| Mar 9, 2026 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | -2.96% | 51,284 |
| Mar 6, 2026 | 13.20 | 13.50 | 13.15 | 13.50 | 13.50 | 0.75% | 58,059 |
| Mar 5, 2026 | 13.30 | 13.80 | 13.30 | 13.40 | 13.40 | 2.29% | 63,752 |
| Mar 4, 2026 | 13.00 | 13.30 | 12.85 | 13.10 | 13.10 | - | 85,228 |
| Mar 3, 2026 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | -1.50% | 14,749 |
| Mar 2, 2026 | 13.60 | 13.60 | 13.00 | 13.30 | 13.30 | -0.37% | 26,037 |
| Feb 26, 2026 | 13.30 | 13.35 | 13.15 | 13.35 | 13.35 | 0.38% | 68,263 |
| Feb 25, 2026 | 13.30 | 13.90 | 13.30 | 13.30 | 13.30 | 0.76% | 47,199 |
| Feb 24, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 195,311 |
| Feb 23, 2026 | 13.35 | 13.40 | 13.00 | 13.30 | 13.30 | -0.37% | 99,173 |
| Feb 11, 2026 | 13.05 | 13.35 | 12.85 | 13.35 | 13.35 | 0.75% | 172,189 |
| Feb 10, 2026 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | 0.38% | 6,000 |
| Feb 9, 2026 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | 0.38% | 36,871 |
| Feb 6, 2026 | 12.95 | 13.25 | 12.95 | 13.15 | 13.15 | 0.38% | 30,311 |
| Feb 5, 2026 | 13.25 | 13.30 | 13.10 | 13.10 | 13.10 | - | 6,397 |
| Feb 4, 2026 | 13.40 | 13.40 | 13.00 | 13.10 | 13.10 | 0.38% | 39,248 |
| Feb 3, 2026 | 13.05 | 13.05 | 12.95 | 13.05 | 13.05 | 0.38% | 18,775 |
| Feb 2, 2026 | 13.00 | 13.00 | 12.65 | 13.00 | 13.00 | - | 77,062 |
| Jan 30, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -1.52% | 72,036 |
| Jan 29, 2026 | 13.40 | 13.75 | 13.20 | 13.20 | 13.20 | - | 25,596 |
| Jan 28, 2026 | 13.35 | 13.55 | 13.20 | 13.20 | 13.20 | -1.12% | 35,940 |
| Jan 27, 2026 | 13.45 | 13.45 | 13.15 | 13.35 | 13.35 | - | 37,553 |
| Jan 26, 2026 | 13.15 | 13.85 | 13.15 | 13.35 | 13.35 | - | 49,349 |
| Jan 23, 2026 | 13.15 | 13.60 | 13.00 | 13.35 | 13.35 | 1.52% | 122,905 |
| Jan 22, 2026 | 12.95 | 13.20 | 12.90 | 13.15 | 13.15 | 1.54% | 67,706 |
| Jan 21, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 4,901 |
| Jan 20, 2026 | 12.95 | 13.15 | 12.90 | 13.00 | 13.00 | 0.78% | 33,881 |
| Jan 19, 2026 | 13.00 | 13.30 | 12.90 | 12.90 | 12.90 | -0.77% | 93,507 |
| Jan 16, 2026 | 13.25 | 13.40 | 13.00 | 13.00 | 13.00 | -1.52% | 60,669 |
| Jan 15, 2026 | 13.25 | 13.40 | 13.20 | 13.20 | 13.20 | -0.38% | 32,700 |
| Jan 14, 2026 | 13.20 | 13.30 | 13.05 | 13.25 | 13.25 | -0.38% | 39,162 |
| Jan 13, 2026 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | -2.21% | 10,155 |
| Jan 12, 2026 | 13.70 | 14.00 | 13.50 | 13.60 | 13.60 | 2.26% | 61,897 |
| Jan 9, 2026 | 13.25 | 13.45 | 13.20 | 13.30 | 13.30 | -0.37% | 28,432 |
| Jan 8, 2026 | 13.40 | 13.55 | 13.30 | 13.35 | 13.35 | 0.38% | 42,553 |
| Jan 7, 2026 | 13.55 | 13.70 | 13.20 | 13.30 | 13.30 | -1.12% | 71,663 |
| Jan 6, 2026 | 13.40 | 14.10 | 13.30 | 13.45 | 13.45 | 3.46% | 250,153 |
| Jan 5, 2026 | 13.50 | 13.60 | 13.00 | 13.00 | 13.00 | -1.52% | 35,309 |
| Jan 2, 2026 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -3.30% | 26,157 |
| Dec 31, 2025 | 13.65 | 14.00 | 13.60 | 13.65 | 13.65 | - | 63,572 |
| Dec 30, 2025 | 13.90 | 13.90 | 13.50 | 13.65 | 13.65 | -0.73% | 9,747 |
| Dec 29, 2025 | 13.75 | 13.90 | 13.35 | 13.75 | 13.75 | 0.36% | 39,574 |
| Dec 26, 2025 | 13.85 | 13.85 | 13.40 | 13.70 | 13.70 | -0.36% | 6,428 |
| Dec 24, 2025 | 14.10 | 14.20 | 13.50 | 13.75 | 13.75 | 1.10% | 22,883 |
| Dec 23, 2025 | 13.95 | 14.00 | 13.50 | 13.60 | 13.60 | 1.49% | 55,506 |
| Dec 22, 2025 | 13.30 | 14.30 | 13.30 | 13.40 | 13.40 | 2.29% | 113,874 |
| Dec 19, 2025 | 13.20 | 13.50 | 13.10 | 13.10 | 13.10 | 1.55% | 41,061 |
| Dec 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 12,080 |
| Dec 17, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 23,329 |
| Dec 16, 2025 | 12.95 | 12.95 | 12.60 | 12.90 | 12.90 | -0.39% | 31,212 |
| Dec 15, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | -0.38% | 33,326 |
| Dec 12, 2025 | 12.85 | 13.00 | 12.70 | 13.00 | 13.00 | - | 173,069 |
| Dec 11, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 17,506 |
| Dec 10, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 57,322 |
| Dec 9, 2025 | 13.00 | 13.10 | 12.95 | 13.00 | 13.00 | - | 63,252 |
| Dec 8, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 24,953 |
| Dec 5, 2025 | 12.95 | 13.00 | 12.85 | 12.90 | 12.90 | - | 38,891 |
| Dec 4, 2025 | 12.90 | 12.90 | 12.85 | 12.90 | 12.90 | - | 12,085 |
| Dec 3, 2025 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 1.18% | 18,371 |
| Dec 2, 2025 | 12.65 | 12.90 | 12.65 | 12.75 | 12.75 | 2.00% | 64,313 |
| Dec 1, 2025 | 12.65 | 12.65 | 12.40 | 12.50 | 12.50 | -1.19% | 258,127 |
| Nov 28, 2025 | 12.60 | 12.70 | 12.60 | 12.65 | 12.65 | - | 13,174 |
| Nov 27, 2025 | 12.60 | 12.65 | 12.55 | 12.65 | 12.65 | -0.39% | 28,130 |
| Nov 26, 2025 | 12.75 | 12.75 | 12.60 | 12.70 | 12.70 | 1.60% | 23,614 |
| Nov 25, 2025 | 12.55 | 12.55 | 12.30 | 12.50 | 12.50 | -0.40% | 250,081 |
| Nov 24, 2025 | 12.45 | 12.55 | 12.35 | 12.55 | 12.55 | - | 23,623 |
| Nov 21, 2025 | 12.75 | 12.80 | 12.40 | 12.55 | 12.55 | -1.95% | 32,365 |
| Nov 20, 2025 | 13.40 | 13.40 | 12.65 | 12.80 | 12.80 | - | 6,201 |
| Nov 19, 2025 | 12.70 | 12.80 | 12.65 | 12.80 | 12.80 | 0.79% | 32,654 |
| Nov 18, 2025 | 12.65 | 12.75 | 12.65 | 12.70 | 12.70 | 0.79% | 37,447 |
| Nov 17, 2025 | 12.60 | 12.65 | 12.60 | 12.60 | 12.60 | 0.80% | 18,098 |
| Nov 14, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | - | 16,516 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 7,395 |
| Nov 12, 2025 | 12.30 | 12.55 | 12.30 | 12.50 | 12.50 | - | 23,946 |
| Nov 11, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.40% | 56,564 |
| Nov 10, 2025 | 12.45 | 12.60 | 12.45 | 12.45 | 12.45 | - | 16,847 |
| Nov 7, 2025 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | -3.49% | 50,112 |
| Nov 6, 2025 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | - | 17,704 |
| Nov 5, 2025 | 13.30 | 13.35 | 12.90 | 12.90 | 12.90 | - | 40,531 |
| Nov 4, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 24,549 |
| Nov 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 14,100 |
| Oct 31, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | 22,436 |
| Oct 30, 2025 | 12.95 | 13.10 | 12.85 | 13.10 | 13.10 | - | 40,894 |
| Oct 29, 2025 | 13.15 | 13.15 | 12.95 | 13.10 | 13.10 | -0.38% | 38,477 |
| Oct 28, 2025 | 13.40 | 13.60 | 13.05 | 13.15 | 13.15 | -1.87% | 38,000 |
| Oct 27, 2025 | 13.15 | 13.40 | 13.15 | 13.40 | 13.40 | 0.37% | 31,728 |
| Oct 23, 2025 | 13.20 | 13.55 | 13.20 | 13.35 | 13.35 | 0.38% | 23,148 |
| Oct 22, 2025 | 13.10 | 14.00 | 13.10 | 13.30 | 13.30 | 2.70% | 93,332 |
| Oct 21, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.39% | 21,516 |
| Oct 20, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | -0.39% | 18,217 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | -0.77% | 13,000 |
| Oct 16, 2025 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | - | 17,349 |
| Oct 15, 2025 | 13.25 | 13.25 | 12.90 | 13.05 | 13.05 | 1.16% | 21,904 |
| Oct 14, 2025 | 12.75 | 13.55 | 12.75 | 12.90 | 12.90 | 1.57% | 29,585 |
| Oct 13, 2025 | 12.50 | 12.70 | 12.35 | 12.70 | 12.70 | -2.68% | 42,268 |
| Oct 9, 2025 | 12.95 | 13.15 | 12.95 | 13.05 | 13.05 | 0.77% | 61,487 |
| Oct 8, 2025 | 13.10 | 13.10 | 12.90 | 12.95 | 12.95 | -0.38% | 22,485 |
| Oct 7, 2025 | 12.85 | 13.05 | 12.85 | 13.00 | 13.00 | 2.36% | 33,912 |
| Oct 3, 2025 | 12.65 | 12.75 | 12.60 | 12.70 | 12.70 | 0.79% | 55,172 |