YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	25.700	25.850	25.550	25.750	24.424	353,565
2022-11-02	25.700	25.950	25.700	25.850	24.519	386,916
2022-11-01	25.350	25.750	25.300	25.600	24.282	320,277
2022-10-31	25.500	25.500	25.250	25.350	24.045	408,925
2022-10-28	25.700	25.750	25.250	25.300	23.997	502,819
2022-10-27	25.450	25.800	25.450	25.700	24.377	469,206
2022-10-26	25.600	25.750	25.100	25.350	24.045	678,255
2022-10-25	25.900	25.900	25.200	25.350	24.045	708,272
2022-10-24	25.800	26.150	25.700	25.750	24.424	905,918
2022-10-21	25.050	25.650	25.050	25.400	24.092	1,437,312
2022-10-20	25.850	25.850	25.000	25.050	23.760	3,329,434
2022-10-19	26.200	26.300	25.700	25.900	24.566	2,196,942
2022-10-18	26.350	26.400	25.650	26.100	24.756	1,717,060
2022-10-17	26.300	26.300	25.450	26.100	24.756	1,873,539
2022-10-14	26.350	26.900	26.300	26.600	25.230	1,754,912
2022-10-13	26.950	26.950	25.600	25.750	24.424	2,264,898
2022-10-12	26.850	27.300	26.400	26.950	25.562	1,109,782
2022-10-11	27.150	27.150	26.700	26.850	25.467	756,569
2022-10-07	27.700	28.150	27.500	27.650	26.226	973,595
2022-10-06	27.500	27.750	27.300	27.700	26.274	417,128
2022-10-05	27.900	27.900	27.550	27.550	26.131	651,157
2022-10-04	27.550	27.800	27.250	27.400	25.989	479,499
2022-10-03	27.450	27.500	26.950	27.050	25.657	900,419
2022-09-30	27.000	27.300	26.250	27.300	25.894	805,889
2022-09-29	26.600	27.350	26.600	27.100	25.705	799,356
2022-09-28	27.500	27.700	26.450	26.550	25.183	1,451,846
2022-09-27	27.100	27.650	26.800	27.600	26.179	1,052,508
2022-09-26	28.450	28.550	27.150	27.150	25.752	2,399,082
2022-09-23	28.800	29.350	28.550	28.750	27.270	903,781
2022-09-22	28.600	28.700	28.100	28.700	27.222	1,009,836
2022-09-21	29.000	29.000	28.500	28.600	27.127	905,670
2022-09-20	29.250	29.250	28.900	28.950	27.459	499,248
2022-09-19	29.550	29.650	28.850	28.950	27.459	760,760
2022-09-16	29.600	29.600	29.050	29.050	27.554	1,037,756
2022-09-15	29.700	29.750	29.450	29.500	27.981	1,084,037
2022-09-14	29.250	29.750	29.200	29.650	28.123	697,196
2022-09-13	30.450	30.450	29.800	29.950	28.408	1,700,325
2022-09-12	30.450	30.600	30.000	30.200	28.645	1,771,146
2022-09-08	29.900	30.550	29.850	30.450	28.882	2,916,053
2022-09-07	29.800	30.450	29.400	29.400	27.886	1,612,708
2022-09-06	31.000	31.200	29.800	30.050	28.503	3,695,046
2022-09-05	30.450	31.000	30.100	30.550	28.977	2,709,189
2022-09-02	30.500	30.600	30.050	30.200	28.645	1,145,366
2022-09-01	30.450	30.700	30.200	30.300	28.740	1,899,403
2022-08-31	30.250	31.200	30.100	30.850	29.261	3,946,124
2022-08-30	29.650	30.350	29.650	30.250	28.692	1,290,037
2022-08-29	29.500	29.900	29.350	29.650	28.123	1,579,689
2022-08-26	30.500	30.600	30.150	30.250	28.692	1,123,438
2022-08-25	30.350	30.600	30.100	30.150	28.597	1,123,326
2022-08-24	30.150	30.550	30.050	30.100	28.550	1,395,849
2022-08-23	30.100	30.100	29.900	30.000	28.455	1,223,829
2022-08-22	30.100	30.450	29.750	30.300	28.740	1,584,648
2022-08-19	30.500	30.550	30.100	30.300	28.740	1,984,383
2022-08-18	30.950	31.000	30.200	30.400	28.835	5,343,950
2022-08-17	31.500	32.550	30.250	30.550	28.977	22,274,316
2022-08-16	30.050	30.050	29.500	29.600	28.076	1,325,534
2022-08-15	29.550	30.150	29.450	29.950	28.408	3,809,693
2022-08-12	29.400	30.100	29.250	29.500	27.981	4,702,086
2022-08-11	30.050	30.150	29.000	29.250	27.744	4,254,772
2022-08-10	29.850	30.200	29.800	29.800	28.266	1,544,409

← NewerPage 17 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.