YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	29.000	29.050	28.650	28.700	27.222	1,067,612
2023-05-10	29.000	29.100	28.900	29.050	27.554	667,986
2023-05-09	29.200	29.200	28.950	29.100	27.602	447,992
2023-05-08	29.250	29.350	29.150	29.250	27.744	409,223
2023-05-05	29.350	29.450	29.250	29.250	27.744	337,170
2023-05-04	29.250	29.400	29.250	29.350	27.839	374,501
2023-05-03	29.250	29.350	29.100	29.250	27.744	381,559
2023-05-02	29.200	29.250	29.050	29.250	27.744	311,003
2023-04-28	29.050	29.200	29.000	29.200	27.696	386,745
2023-04-27	28.950	29.150	28.800	29.050	27.554	369,777
2023-04-26	28.950	29.000	28.600	29.000	27.507	689,240
2023-04-25	28.950	29.150	28.750	28.950	27.459	583,857
2023-04-24	28.900	28.950	28.700	28.850	27.364	506,412
2023-04-21	29.200	29.250	28.800	28.850	27.364	1,519,273
2023-04-20	29.450	29.450	29.100	29.200	27.696	880,392
2023-04-19	29.550	29.650	29.400	29.500	27.981	657,294
2023-04-18	29.850	29.850	29.500	29.550	28.028	910,357
2023-04-17	29.800	29.900	29.750	29.800	28.266	480,103
2023-04-14	29.750	29.800	29.600	29.800	28.266	642,232
2023-04-13	29.550	30.000	29.500	29.750	28.218	1,481,266
2023-04-12	29.650	29.650	29.400	29.550	28.028	792,110
2023-04-11	29.500	29.600	29.400	29.400	27.886	616,832
2023-04-10	29.500	29.550	29.300	29.350	27.839	746,126
2023-04-07	29.300	29.300	29.050	29.150	27.649	622,354
2023-04-06	29.500	29.500	29.100	29.150	27.649	846,087
2023-03-31	29.300	29.500	29.200	29.500	27.981	847,776
2023-03-30	29.400	29.400	29.200	29.300	27.791	551,860
2023-03-29	29.100	29.300	29.100	29.200	27.696	469,784
2023-03-28	29.400	29.400	29.100	29.100	27.602	434,016
2023-03-27	29.250	29.450	29.250	29.300	27.791	372,157
2023-03-24	29.350	29.350	29.100	29.200	27.696	923,211
2023-03-23	29.400	29.400	29.150	29.300	27.791	603,978
2023-03-22	29.450	29.450	29.150	29.200	27.696	885,119
2023-03-21	29.200	29.400	29.100	29.300	27.791	612,067
2023-03-20	29.450	29.550	29.000	29.050	27.554	965,065
2023-03-17	29.200	29.500	29.100	29.450	27.934	954,450
2023-03-16	29.150	29.300	28.850	28.950	27.459	1,482,902
2023-03-15	29.700	29.750	29.250	29.350	27.839	2,147,672
2023-03-14	29.950	30.100	29.650	29.700	28.171	1,555,462
2023-03-13	29.650	29.950	29.200	29.900	28.360	2,572,905
2023-03-10	30.600	30.900	30.200	30.200	28.645	2,115,862
2023-03-09	31.500	31.500	30.950	31.000	29.404	1,247,629
2023-03-08	31.000	31.350	30.950	31.350	29.736	967,665
2023-03-07	31.150	31.350	31.000	31.250	29.641	1,331,301
2023-03-06	31.050	31.350	31.050	31.050	29.451	856,759
2023-03-03	30.850	31.100	30.650	31.050	29.451	1,098,904
2023-03-02	30.650	30.750	30.450	30.650	29.072	677,665
2023-03-01	30.900	30.900	30.300	30.600	29.024	1,822,347
2023-02-24	31.400	31.400	30.950	31.100	29.499	1,814,114
2023-02-23	31.350	31.450	31.250	31.400	29.783	1,704,051
2023-02-22	30.900	31.300	30.850	31.150	29.546	1,561,580
2023-02-21	31.250	31.350	30.950	31.100	29.499	1,224,257
2023-02-20	31.450	31.450	30.950	31.200	29.593	1,979,487
2023-02-17	30.650	31.250	30.550	31.100	29.499	2,232,593
2023-02-16	30.700	30.950	30.650	30.700	29.119	751,834
2023-02-15	30.900	30.900	30.400	30.700	29.119	1,080,899
2023-02-14	30.750	31.100	30.600	30.800	29.214	1,801,918
2023-02-13	30.550	30.850	30.100	30.750	29.167	3,400,277
2023-02-10	30.900	30.900	30.150	30.200	28.645	1,689,268
2023-02-09	31.450	31.450	30.700	30.750	29.167	2,164,506

← NewerPage 15 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.