YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	26.350	26.500	26.300	26.450	26.450	307,403
2024-01-25	26.350	26.400	26.250	26.350	26.350	232,706
2024-01-24	26.450	26.600	26.300	26.350	26.350	277,071
2024-01-23	26.550	26.600	26.250	26.450	26.450	520,975
2024-01-22	26.300	26.400	26.150	26.350	26.350	442,638
2024-01-19	26.150	26.300	26.050	26.300	26.300	362,176
2024-01-18	26.300	26.550	26.100	26.150	26.150	462,654
2024-01-17	26.400	26.500	26.250	26.300	26.300	643,828
2024-01-16	26.800	26.800	26.550	26.550	26.550	556,702
2024-01-15	26.700	27.100	26.700	26.800	26.800	192,414
2024-01-12	26.650	27.000	26.650	27.000	27.000	257,091
2024-01-11	26.750	26.900	26.700	26.750	26.750	326,080
2024-01-10	26.850	26.850	26.700	26.750	26.750	252,019
2024-01-09	27.000	27.050	26.850	26.950	26.950	301,424
2024-01-08	27.050	27.150	26.950	26.950	26.950	156,012
2024-01-05	26.900	27.050	26.900	27.050	27.050	248,230
2024-01-04	26.900	27.000	26.900	26.950	26.950	241,933
2024-01-03	27.000	27.050	26.900	26.900	26.900	431,093
2024-01-02	27.300	27.350	27.100	27.100	27.100	287,305
2023-12-29	27.250	27.350	27.050	27.350	27.350	329,308
2023-12-28	27.150	27.450	27.150	27.250	27.250	238,023
2023-12-27	27.500	27.500	27.200	27.200	27.200	398,660
2023-12-26	27.400	27.450	27.300	27.400	27.400	677,267
2023-12-25	27.300	27.900	27.300	27.400	27.400	915,890
2023-12-22	27.300	27.300	26.950	27.150	27.150	349,594
2023-12-21	27.450	27.450	27.200	27.200	27.200	357,777
2023-12-20	27.400	27.700	27.300	27.550	27.550	529,396
2023-12-19	27.500	27.550	26.850	27.300	27.300	532,763
2023-12-18	27.500	27.750	27.300	27.300	27.300	1,509,111
2023-12-15	26.500	27.850	26.500	27.300	27.300	3,779,347
2023-12-14	26.400	26.550	26.350	26.450	26.450	443,996
2023-12-13	26.500	26.550	26.350	26.400	26.400	352,565
2023-12-12	26.600	26.600	26.300	26.400	26.400	606,181
2023-12-11	26.650	26.650	26.450	26.550	26.550	323,315
2023-12-08	26.800	26.950	26.600	26.750	26.750	493,423
2023-12-07	27.200	27.200	26.850	26.850	26.850	411,198
2023-12-06	27.050	27.150	27.000	27.100	27.100	315,073
2023-12-05	27.050	27.150	26.900	27.150	27.150	640,395
2023-12-04	27.150	27.150	26.900	26.950	26.950	244,288
2023-12-01	27.000	27.050	26.900	27.000	27.000	393,050
2023-11-30	27.000	27.000	26.750	27.000	27.000	588,282
2023-11-29	26.900	27.050	26.850	26.950	26.950	243,486
2023-11-28	26.800	27.050	26.800	26.900	26.900	395,361
2023-11-27	26.950	27.050	26.800	26.800	26.800	324,746
2023-11-24	27.000	27.000	26.700	26.950	26.950	386,434
2023-11-23	26.700	26.950	26.700	26.800	26.800	224,410
2023-11-22	27.000	27.000	26.800	26.850	26.850	518,970
2023-11-21	26.800	27.100	26.650	27.000	27.000	676,957
2023-11-20	26.650	26.900	26.650	26.750	26.750	297,159
2023-11-17	26.650	26.700	26.500	26.650	26.650	306,733
2023-11-16	26.650	26.650	26.450	26.650	26.650	299,771
2023-11-15	26.100	26.600	26.100	26.600	26.600	685,941
2023-11-14	26.300	26.300	26.000	26.100	26.100	647,710
2023-11-13	26.600	26.600	26.200	26.350	26.350	790,828
2023-11-10	26.700	26.900	26.700	26.750	26.750	256,717
2023-11-09	26.600	26.800	26.600	26.800	26.800	556,490
2023-11-08	26.650	26.650	26.500	26.550	26.550	257,198
2023-11-07	26.550	26.700	26.450	26.550	26.550	228,302
2023-11-06	26.650	26.650	26.500	26.550	26.550	399,454
2023-11-03	26.800	26.900	26.550	26.650	26.650	235,704

← NewerPage 12 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.