YC Inox Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	25.450	25.600	25.350	25.450	25.450	530,845
2024-05-03	25.500	25.650	25.300	25.450	25.450	568,925
2024-05-02	25.400	25.450	25.200	25.400	25.400	364,616
2024-04-30	25.350	25.450	25.250	25.400	25.400	339,448
2024-04-29	25.000	25.450	25.000	25.450	25.450	630,993
2024-04-26	25.000	25.100	24.900	25.000	25.000	326,415
2024-04-25	25.050	25.150	24.950	25.000	25.000	231,621
2024-04-24	25.350	25.350	24.900	25.050	25.050	759,758
2024-04-23	25.400	25.500	24.950	25.150	25.150	871,732
2024-04-22	25.400	25.550	24.950	25.200	25.200	1,179,323
2024-04-19	25.700	25.700	24.850	25.200	25.200	903,064
2024-04-18	25.200	25.800	25.150	25.600	25.600	664,389
2024-04-17	25.150	25.350	25.050	25.200	25.200	268,004
2024-04-16	25.600	25.600	25.050	25.150	25.150	628,454
2024-04-15	25.600	26.000	25.450	25.450	25.450	308,023
2024-04-12	25.600	25.600	25.400	25.500	25.500	312,010
2024-04-11	25.750	25.850	25.650	25.700	25.700	352,737
2024-04-10	26.250	26.250	25.700	25.750	25.750	450,730
2024-04-09	25.600	26.100	25.500	26.000	26.000	776,549
2024-04-08	25.400	25.700	25.350	25.600	25.600	466,936
2024-04-03	25.400	26.200	25.300	25.350	25.350	963,245
2024-04-02	25.200	25.300	25.050	25.250	25.250	322,505
2024-04-01	25.000	25.300	25.000	25.250	25.250	325,190
2024-03-29	25.150	25.150	24.950	25.100	25.100	309,539
2024-03-28	25.100	25.200	25.100	25.100	25.100	519,465
2024-03-27	24.850	25.100	24.850	25.050	25.050	313,387
2024-03-26	25.000	25.250	24.850	24.850	24.850	561,263
2024-03-25	24.850	25.050	24.850	25.050	25.050	443,060
2024-03-22	24.800	24.900	24.650	24.850	24.850	466,640
2024-03-21	24.600	24.850	24.550	24.800	24.800	535,367
2024-03-20	24.750	24.750	24.500	24.550	24.550	981,962
2024-03-19	24.750	24.950	24.700	24.750	24.750	610,149
2024-03-18	24.900	24.900	24.750	24.800	24.800	480,327
2024-03-15	24.850	24.950	24.800	24.900	24.900	438,788
2024-03-14	24.800	24.850	24.600	24.850	24.850	868,831
2024-03-13	24.950	24.950	24.700	24.800	24.800	967,744
2024-03-12	24.800	25.000	24.800	24.900	24.900	547,107
2024-03-11	24.900	24.950	24.750	24.900	24.900	839,330
2024-03-08	25.000	25.100	24.900	24.950	24.950	1,231,093
2024-03-07	25.100	25.200	25.000	25.100	25.100	758,474
2024-03-06	25.050	25.250	25.050	25.150	25.150	416,836
2024-03-05	25.200	25.200	25.050	25.150	25.150	653,966
2024-03-04	25.550	25.550	25.200	25.200	25.200	1,128,503
2024-03-01	25.550	25.700	25.450	25.550	25.550	616,578
2024-02-29	25.600	25.700	25.600	25.600	25.600	695,861
2024-02-27	26.000	26.000	25.600	25.600	25.600	1,115,010
2024-02-26	25.950	26.100	25.900	25.950	25.950	424,614
2024-02-23	26.150	26.200	26.000	26.050	26.050	478,378
2024-02-22	26.100	26.150	26.050	26.100	26.100	533,498
2024-02-21	26.150	26.200	26.050	26.100	26.100	284,662
2024-02-20	26.250	26.300	26.050	26.050	26.050	487,263
2024-02-19	26.000	26.350	26.000	26.250	26.250	584,910
2024-02-16	25.900	26.050	25.800	26.000	26.000	415,287
2024-02-15	26.000	26.000	25.500	25.900	25.900	793,925
2024-02-05	26.100	26.150	26.050	26.050	26.050	466,849
2024-02-02	26.050	26.250	26.050	26.100	26.100	344,761
2024-02-01	26.350	26.400	26.050	26.150	26.150	252,752
2024-01-31	26.100	26.150	26.000	26.050	26.050	511,747
2024-01-30	26.400	26.400	26.100	26.100	26.100	532,742
2024-01-29	26.400	26.450	26.350	26.400	26.400	146,925

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	1.4959 TWD
2022-07-19	1.4976 TWD
2021-10-05	1.4750 TWD
2020-07-15	1.2000 TWD
2019-07-02	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.