YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	30.300	30.300	29.750	29.900	28.360	2,020,885
2022-08-08	30.000	30.250	29.500	30.000	28.455	3,022,820
2022-08-05	29.800	30.600	29.300	30.400	28.835	7,001,220
2022-08-04	29.050	29.350	28.500	29.350	27.839	2,100,828
2022-08-03	29.550	29.550	28.700	29.050	27.554	4,477,976
2022-08-02	29.800	30.200	29.200	29.700	28.171	4,983,290
2022-08-01	30.000	30.850	29.600	30.550	28.977	10,196,486
2022-07-29	28.750	30.450	28.550	30.450	28.882	10,775,090
2022-07-28	27.650	28.900	27.500	28.450	26.985	7,504,011
2022-07-27	27.600	27.750	27.400	27.500	26.084	821,718
2022-07-26	28.100	28.150	27.600	27.750	26.321	1,141,834
2022-07-25	27.500	28.450	27.500	28.050	26.606	1,574,707
2022-07-22	28.400	28.450	27.350	27.500	26.084	3,164,492
2022-07-21	28.700	28.700	27.650	28.000	26.558	5,426,869
2022-07-20	28.000	28.750	27.650	28.500	27.032	7,847,885
2022-07-19	26.250	27.350	26.250	27.300	25.894	6,729,072
2022-07-18	28.000	28.000	27.200	27.400	24.569	3,975,466
2022-07-15	26.200	28.200	25.950	27.850	24.972	3,605,861
2022-07-14	26.100	26.350	25.800	26.250	23.537	653,912
2022-07-13	26.400	26.500	26.000	26.250	23.537	992,961
2022-07-12	26.200	26.200	25.700	25.850	23.179	1,242,648
2022-07-11	27.000	27.100	26.400	26.600	23.851	843,448
2022-07-08	26.850	27.250	26.700	27.100	24.300	1,051,070
2022-07-07	26.150	26.600	25.900	26.550	23.806	879,917
2022-07-06	26.900	26.900	26.100	26.150	23.448	916,426
2022-07-05	26.400	26.900	26.200	26.900	24.120	756,921
2022-07-04	26.300	26.550	25.850	26.150	23.448	923,269
2022-07-01	26.950	27.150	26.100	26.100	23.403	1,851,706
2022-06-30	27.200	27.250	26.600	26.750	23.986	1,237,010
2022-06-29	26.800	27.600	26.800	27.200	24.389	938,969
2022-06-28	27.650	27.650	26.950	27.050	24.255	841,469
2022-06-27	27.450	27.700	27.300	27.650	24.793	873,758
2022-06-24	27.350	27.650	27.050	27.150	24.344	1,086,520
2022-06-23	27.000	27.600	26.800	27.300	24.479	1,232,896
2022-06-22	27.700	27.700	26.750	26.900	24.120	1,984,897
2022-06-21	27.100	27.850	27.050	27.700	24.838	1,343,082
2022-06-20	28.600	28.750	27.000	27.050	24.255	2,955,062
2022-06-17	28.550	28.650	28.200	28.250	25.331	1,914,667
2022-06-16	29.500	29.500	28.800	28.850	25.869	2,066,131
2022-06-15	29.400	29.750	29.200	29.300	26.272	1,397,433
2022-06-14	29.450	29.450	29.000	29.350	26.317	2,392,588
2022-06-13	30.500	30.500	29.600	29.750	26.676	3,565,975
2022-06-10	31.000	31.200	30.850	31.000	27.797	967,016
2022-06-09	30.800	31.250	30.800	31.250	28.021	1,033,654
2022-06-08	30.850	31.150	30.850	30.850	27.662	607,777
2022-06-07	30.800	31.000	30.700	30.850	27.662	491,709
2022-06-06	30.500	30.950	30.500	30.850	27.662	700,572
2022-06-02	30.600	30.650	30.450	30.500	27.348	801,132
2022-06-01	30.750	30.850	30.600	30.650	27.483	675,381
2022-05-31	31.050	31.050	30.600	30.700	27.528	834,526
2022-05-30	30.900	31.200	30.850	31.100	27.886	788,038
2022-05-27	30.850	30.850	30.600	30.750	27.572	740,593
2022-05-26	31.150	31.450	30.500	30.750	27.572	1,132,621
2022-05-25	30.850	31.200	30.750	31.100	27.886	818,992
2022-05-24	31.150	31.300	30.650	30.800	27.617	1,052,714
2022-05-23	31.250	31.350	30.850	31.050	27.841	1,508,554
2022-05-20	30.500	31.250	30.450	30.900	27.707	2,091,554
2022-05-19	30.400	30.450	30.000	30.450	27.303	1,589,230
2022-05-18	30.650	31.250	30.650	31.150	27.931	1,236,765
2022-05-17	30.600	30.950	30.400	30.650	27.483	1,216,080

← NewerPage 18 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.