YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	31.050	31.150	30.800	31.100	29.499	3,435,252
2023-02-07	30.600	31.300	30.500	30.750	29.167	2,032,719
2023-02-06	30.300	30.650	30.150	30.350	28.787	1,136,578
2023-02-03	30.600	30.600	30.300	30.350	28.787	1,187,240
2023-02-02	31.000	31.000	30.450	30.700	29.119	1,954,956
2023-02-01	30.600	31.000	30.500	30.950	29.356	2,937,917
2023-01-31	30.000	30.500	30.000	30.450	28.882	2,209,311
2023-01-30	29.850	30.150	29.750	29.950	28.408	2,316,033
2023-01-17	29.550	29.700	29.550	29.650	28.123	1,690,928
2023-01-16	29.000	29.500	29.000	29.450	27.934	2,308,099
2023-01-13	29.100	29.300	28.900	29.000	27.507	433,106
2023-01-12	28.950	29.350	28.950	28.950	27.459	742,430
2023-01-11	28.900	29.300	28.750	28.900	27.412	584,734
2023-01-10	29.100	29.150	28.700	28.900	27.412	844,899
2023-01-09	29.300	29.300	28.900	29.000	27.507	1,295,647
2023-01-06	29.150	29.400	28.900	29.000	27.507	956,815
2023-01-05	29.350	29.550	29.200	29.300	27.791	1,085,582
2023-01-04	29.450	29.550	29.250	29.300	27.791	769,296
2023-01-03	28.950	29.350	28.900	29.300	27.791	845,215
2022-12-30	29.200	29.550	28.900	28.950	27.459	1,145,295
2022-12-29	28.550	28.850	28.200	28.800	27.317	1,265,138
2022-12-28	29.150	29.350	28.500	28.500	27.032	1,452,733
2022-12-27	29.200	29.200	28.850	29.000	27.507	796,972
2022-12-26	29.400	29.850	29.050	29.100	27.602	1,212,390
2022-12-23	29.300	30.100	29.250	29.600	28.076	3,354,326
2022-12-22	29.550	30.200	29.200	29.750	28.218	9,764,801
2022-12-21	28.300	29.700	28.300	28.950	27.459	5,709,696
2022-12-20	28.000	28.500	27.700	27.800	26.369	900,210
2022-12-19	28.200	28.400	27.750	27.950	26.511	858,140
2022-12-16	28.500	28.700	28.150	28.200	26.748	1,739,304
2022-12-15	28.400	29.450	28.400	28.700	27.222	3,359,082
2022-12-14	28.400	28.700	28.200	28.400	26.938	1,145,046
2022-12-13	27.800	28.650	27.600	28.200	26.748	2,510,996
2022-12-12	27.750	27.750	27.350	27.600	26.179	445,087
2022-12-09	27.950	28.000	27.750	27.850	26.416	458,942
2022-12-08	28.050	28.200	27.550	27.900	26.463	791,384
2022-12-07	28.350	28.700	27.950	27.950	26.511	1,172,069
2022-12-06	28.500	28.750	28.100	28.100	26.653	891,965
2022-12-05	28.200	28.800	28.200	28.550	27.080	1,643,482
2022-12-02	28.400	28.550	28.150	28.200	26.748	776,877
2022-12-01	28.250	28.650	28.000	28.450	26.985	2,140,843
2022-11-30	28.000	28.200	27.900	27.900	26.463	1,211,592
2022-11-29	27.450	27.850	27.300	27.700	26.274	514,685
2022-11-28	27.600	27.600	27.100	27.300	25.894	419,538
2022-11-25	27.500	27.850	27.350	27.350	25.942	707,425
2022-11-24	27.600	27.700	27.300	27.450	26.037	922,535
2022-11-23	27.800	27.800	27.500	27.500	26.084	771,202
2022-11-22	28.700	28.700	27.650	27.650	26.226	3,164,789
2022-11-21	27.900	29.000	27.400	28.550	27.080	2,998,957
2022-11-18	28.500	28.500	27.450	27.650	26.226	16,019,055
2022-11-17	27.800	28.450	27.650	28.050	26.606	27,102,108
2022-11-16	28.000	28.100	27.600	27.700	26.274	1,343,815
2022-11-15	28.000	28.300	27.700	27.850	26.416	2,696,297
2022-11-14	26.700	27.450	26.650	27.200	25.799	1,413,242
2022-11-11	27.050	27.050	26.550	26.550	25.183	673,801
2022-11-10	26.450	26.600	26.250	26.500	25.135	595,610
2022-11-09	26.600	26.800	26.350	26.400	25.041	850,024
2022-11-08	26.550	26.950	26.550	26.600	25.230	1,016,755
2022-11-07	26.000	26.700	26.000	26.400	25.041	1,140,947
2022-11-04	25.650	25.850	25.500	25.800	24.471	587,847

← NewerPage 16 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.