YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26.800	26.900	26.550	26.650	26.650	235,704
2023-11-02	26.200	26.650	26.200	26.650	26.650	310,127
2023-11-01	26.150	26.300	26.150	26.250	26.250	103,725
2023-10-31	26.300	26.400	26.150	26.250	26.250	161,068
2023-10-30	26.350	26.400	26.250	26.250	26.250	110,722
2023-10-27	26.250	26.400	26.250	26.300	26.300	174,911
2023-10-26	26.150	26.450	26.150	26.350	26.350	148,720
2023-10-25	26.150	26.450	26.150	26.400	26.400	206,467
2023-10-24	26.100	26.300	26.050	26.250	26.250	246,285
2023-10-23	26.200	26.200	26.000	26.100	26.100	208,004
2023-10-20	26.450	26.450	25.900	26.200	26.200	647,441
2023-10-19	26.450	26.700	26.450	26.450	26.450	686,360
2023-10-18	26.900	27.050	26.500	26.500	26.500	2,324,214
2023-10-17	27.250	27.250	26.950	26.950	26.950	365,836
2023-10-16	26.850	27.250	26.850	27.250	27.250	436,506
2023-10-13	27.000	27.150	26.800	27.000	27.000	389,545
2023-10-12	27.050	27.250	26.900	27.200	27.200	360,538
2023-10-11	26.950	27.200	26.900	27.000	27.000	620,203
2023-10-06	26.850	27.000	26.850	26.950	26.950	165,857
2023-10-05	26.950	27.000	26.850	26.900	26.900	242,620
2023-10-04	27.000	27.000	26.850	26.850	26.850	424,042
2023-10-03	27.250	27.250	27.000	27.050	27.050	388,936
2023-10-02	27.300	27.400	27.200	27.300	27.300	268,497
2023-09-28	27.250	27.350	27.150	27.300	27.300	405,500
2023-09-27	27.300	27.400	27.200	27.250	27.250	193,475
2023-09-26	27.650	27.700	27.400	27.400	27.400	333,377
2023-09-25	27.700	27.750	27.550	27.700	27.700	130,657
2023-09-22	27.550	27.800	27.550	27.700	27.700	287,989
2023-09-21	27.800	27.900	27.550	27.650	27.650	393,346
2023-09-20	27.900	28.000	27.800	28.000	28.000	222,921
2023-09-19	28.050	28.200	27.950	27.950	27.950	414,055
2023-09-18	27.950	28.150	27.900	28.050	28.050	688,414
2023-09-15	27.750	27.950	27.650	27.950	27.950	532,874
2023-09-14	27.800	27.800	27.600	27.700	27.700	353,720
2023-09-13	27.500	27.600	27.250	27.600	27.600	306,210
2023-09-12	27.700	27.700	27.350	27.500	27.500	230,472
2023-09-11	27.450	27.500	27.200	27.500	27.500	333,971
2023-09-08	27.100	27.200	27.050	27.150	27.150	326,239
2023-09-07	27.200	27.500	27.050	27.300	27.300	355,571
2023-09-06	27.550	27.550	27.300	27.400	27.400	206,263
2023-09-05	27.650	27.750	27.450	27.550	27.550	192,183
2023-09-04	27.700	27.800	27.400	27.600	27.600	331,433
2023-09-01	27.300	27.750	27.300	27.750	27.750	751,392
2023-08-31	27.400	27.450	27.250	27.250	27.250	500,021
2023-08-30	27.100	27.500	27.100	27.400	27.400	367,185
2023-08-29	27.050	27.200	26.900	27.100	27.100	172,698
2023-08-28	26.950	27.150	26.950	27.050	27.050	133,832
2023-08-25	26.900	27.150	26.900	26.950	26.950	256,126
2023-08-24	27.000	27.200	26.900	26.900	26.900	443,281
2023-08-23	27.200	27.200	26.950	26.950	26.950	260,530
2023-08-22	27.200	27.300	26.950	27.050	27.050	431,937
2023-08-21	27.300	27.350	27.100	27.300	27.300	255,975
2023-08-18	26.900	27.400	26.850	27.300	27.300	746,378
2023-08-17	26.850	27.000	26.500	26.900	26.900	552,623
2023-08-16	26.850	27.200	26.800	26.850	26.850	287,322
2023-08-15	26.900	27.050	26.850	26.850	26.850	317,663
2023-08-14	27.300	27.300	26.800	26.900	26.900	733,897
2023-08-11	27.400	27.400	27.250	27.300	27.300	452,136
2023-08-10	27.700	27.700	27.300	27.400	27.400	522,834
2023-08-09	27.700	27.700	27.400	27.500	27.500	358,912

← NewerPage 13 of 21 · 1,221 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.