YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	27.700	27.800	27.550	27.600	27.600	610,643
2023-08-07	27.950	27.950	27.500	27.700	27.700	415,219
2023-08-04	27.650	27.800	27.550	27.700	27.700	494,715
2023-08-02	27.600	28.250	27.500	27.700	27.700	1,104,056
2023-08-01	27.400	27.550	27.350	27.550	27.550	537,452
2023-07-31	27.500	27.600	27.350	27.400	27.400	691,331
2023-07-28	27.900	27.900	27.450	27.500	27.500	734,972
2023-07-27	27.650	27.800	27.550	27.700	27.700	696,586
2023-07-26	27.650	27.650	27.400	27.500	27.500	514,994
2023-07-25	27.500	27.950	27.300	27.650	27.650	572,678
2023-07-24	27.800	27.800	27.350	27.500	27.500	729,707
2023-07-21	27.900	27.900	27.600	27.800	27.800	727,933
2023-07-20	27.700	28.050	27.700	27.900	27.900	1,764,262
2023-07-19	29.000	29.100	28.900	29.050	27.554	1,856,293
2023-07-18	29.000	29.200	28.950	29.000	27.507	1,254,142
2023-07-17	28.950	29.200	28.950	29.200	27.696	900,853
2023-07-14	28.850	29.000	28.850	28.900	27.412	575,767
2023-07-13	28.950	29.050	28.750	28.850	27.364	811,412
2023-07-12	28.900	29.050	28.850	28.900	27.412	723,123
2023-07-11	28.950	29.200	28.900	29.000	27.507	534,721
2023-07-10	28.900	29.100	28.850	28.900	27.412	512,999
2023-07-07	29.050	29.050	28.900	28.900	27.412	716,282
2023-07-06	29.400	29.400	29.150	29.200	27.696	643,074
2023-07-05	29.550	29.700	29.350	29.400	27.886	576,156
2023-07-04	29.900	29.900	29.500	29.550	28.028	589,418
2023-07-03	29.550	29.800	29.500	29.700	28.171	1,055,207
2023-06-30	29.250	29.500	29.250	29.400	27.886	435,104
2023-06-29	29.300	29.500	29.250	29.250	27.744	362,979
2023-06-28	29.350	29.400	29.200	29.200	27.696	416,557
2023-06-27	29.550	29.600	29.250	29.300	27.791	649,152
2023-06-26	29.100	29.600	29.050	29.500	27.981	1,212,546
2023-06-21	29.050	29.100	28.900	29.050	27.554	394,844
2023-06-20	29.300	29.300	29.000	29.050	27.554	444,366
2023-06-19	29.000	29.200	29.000	29.100	27.602	563,632
2023-06-16	29.000	29.350	28.950	29.000	27.507	1,403,942
2023-06-15	29.000	29.000	28.850	28.950	27.459	447,551
2023-06-14	28.850	29.000	28.800	28.850	27.364	438,443
2023-06-13	28.850	28.900	28.800	28.850	27.364	489,960
2023-06-12	28.850	28.950	28.700	28.800	27.317	692,419
2023-06-09	28.900	28.900	28.700	28.800	27.317	802,955
2023-06-08	29.000	29.000	28.850	29.000	27.507	481,401
2023-06-07	29.000	29.100	29.000	29.050	27.554	459,746
2023-06-06	28.950	29.150	28.900	29.000	27.507	400,355
2023-06-05	28.800	29.350	28.800	28.900	27.412	999,599
2023-06-02	28.900	28.900	28.750	28.750	27.270	680,441
2023-06-01	28.900	28.950	28.750	28.900	27.412	406,321
2023-05-31	28.700	28.900	28.700	28.900	27.412	903,231
2023-05-30	28.750	28.800	28.650	28.700	27.222	324,609
2023-05-29	28.750	28.900	28.650	28.650	27.175	694,551
2023-05-26	28.900	28.900	28.700	28.750	27.270	615,726
2023-05-25	29.100	29.150	28.900	28.900	27.412	427,842
2023-05-24	29.000	29.150	28.950	29.100	27.602	560,312
2023-05-23	29.000	29.100	28.850	29.100	27.602	437,223
2023-05-22	28.800	29.000	28.750	28.950	27.459	574,720
2023-05-19	28.800	29.000	28.700	28.800	27.317	512,506
2023-05-18	28.650	28.750	28.550	28.700	27.222	681,013
2023-05-17	28.550	28.650	28.450	28.650	27.175	1,046,742
2023-05-16	28.600	28.700	28.500	28.500	27.032	857,239
2023-05-15	28.900	28.900	28.500	28.600	27.127	687,741
2023-05-12	28.650	29.000	28.550	28.850	27.364	521,083

← NewerPage 14 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.