Xu Yuan Packaging Technology Co., Ltd. (TPEX:8421)
Taiwan
· Delayed Price · Currency is TWD 13.60
0.00 (0.00%)
Apr 29, 2026, 1:21 PM CST
TPEX:8421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.80 | 13.80 | 13.55 | 13.60 | 13.60 | - | 45,165 |
| Apr 28, 2026 | 13.75 | 13.80 | 13.60 | 13.60 | 13.60 | 0.37% | 53,735 |
| Apr 27, 2026 | 13.35 | 13.70 | 13.35 | 13.55 | 13.55 | 0.74% | 30,407 |
| Apr 24, 2026 | 13.65 | 13.65 | 13.45 | 13.45 | 13.45 | -0.37% | 44,402 |
| Apr 23, 2026 | 13.80 | 13.80 | 13.40 | 13.50 | 13.50 | -2.17% | 91,885 |
| Apr 22, 2026 | 13.80 | 13.90 | 13.65 | 13.80 | 13.80 | 0.73% | 53,761 |
| Apr 21, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 104,824 |
| Apr 20, 2026 | 13.45 | 13.90 | 13.45 | 13.60 | 13.60 | 0.74% | 70,380 |
| Apr 17, 2026 | 13.50 | 13.55 | 13.45 | 13.50 | 13.50 | - | 28,423 |
| Apr 16, 2026 | 13.45 | 13.60 | 13.45 | 13.50 | 13.50 | 0.75% | 59,235 |
| Apr 15, 2026 | 13.55 | 13.55 | 13.30 | 13.40 | 13.40 | -1.11% | 80,148 |
| Apr 14, 2026 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | - | 28,800 |
| Apr 13, 2026 | 13.50 | 13.70 | 13.50 | 13.55 | 13.55 | -0.73% | 23,175 |
| Apr 10, 2026 | 13.50 | 13.70 | 13.50 | 13.65 | 13.65 | 0.74% | 51,319 |
| Apr 9, 2026 | 13.80 | 13.80 | 13.50 | 13.55 | 13.55 | -0.73% | 56,373 |
| Apr 8, 2026 | 13.85 | 13.85 | 13.55 | 13.65 | 13.65 | 0.37% | 56,318 |
| Apr 7, 2026 | 13.95 | 14.05 | 13.60 | 13.60 | 13.60 | - | 16,219 |
| Apr 2, 2026 | 13.65 | 13.65 | 13.45 | 13.60 | 13.60 | -0.37% | 36,774 |
| Apr 1, 2026 | 13.85 | 13.85 | 13.50 | 13.65 | 13.65 | 0.37% | 55,058 |
| Mar 31, 2026 | 13.75 | 13.90 | 13.50 | 13.60 | 13.60 | 0.37% | 30,084 |
| Mar 30, 2026 | 13.80 | 13.85 | 13.40 | 13.55 | 13.55 | -1.81% | 62,105 |
| Mar 27, 2026 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 13,594 |
| Mar 26, 2026 | 13.65 | 13.90 | 13.65 | 13.70 | 13.70 | 0.74% | 23,709 |
| Mar 25, 2026 | 13.65 | 13.80 | 13.50 | 13.60 | 13.60 | - | 40,095 |
| Mar 24, 2026 | 13.70 | 13.75 | 13.50 | 13.60 | 13.60 | -1.09% | 31,367 |
| Mar 23, 2026 | 13.80 | 13.80 | 13.10 | 13.75 | 13.75 | -0.36% | 100,726 |
| Mar 20, 2026 | 13.90 | 14.05 | 13.55 | 13.80 | 13.80 | 1.10% | 69,613 |
| Mar 19, 2026 | 13.95 | 14.25 | 13.65 | 13.65 | 13.65 | -2.15% | 35,966 |
| Mar 18, 2026 | 13.90 | 14.00 | 13.45 | 13.95 | 13.95 | 2.57% | 128,690 |
| Mar 17, 2026 | 13.70 | 13.75 | 13.60 | 13.60 | 13.60 | - | 112,202 |
| Mar 16, 2026 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | - | 39,843 |
| Mar 13, 2026 | 13.40 | 13.65 | 13.40 | 13.60 | 13.60 | 0.74% | 28,426 |
| Mar 12, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 29,844 |
| Mar 11, 2026 | 13.35 | 13.70 | 13.35 | 13.70 | 13.70 | 2.24% | 71,697 |
| 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% | 39,871 |
| 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 |