YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	30.600	30.850	30.350	30.500	27.348	1,079,451
2022-05-13	29.850	30.450	29.750	30.450	27.303	1,659,442
2022-05-12	30.500	30.700	29.600	29.650	26.586	3,650,256
2022-05-11	30.800	31.100	30.400	30.600	27.438	1,766,004
2022-05-10	29.800	31.000	29.800	31.000	27.797	2,601,066
2022-05-09	31.300	31.450	30.400	30.550	27.393	2,560,594
2022-05-06	31.300	31.450	31.000	31.300	28.066	2,170,128
2022-05-05	31.800	32.550	31.800	32.050	28.738	1,354,338
2022-05-04	31.800	32.000	31.350	31.450	28.200	1,882,735
2022-05-03	32.100	32.200	31.400	31.750	28.469	2,076,787
2022-04-29	32.800	32.800	32.100	32.100	28.783	1,950,515
2022-04-28	32.850	33.100	32.400	32.400	29.052	2,344,807
2022-04-27	32.900	33.100	31.900	32.300	28.962	5,671,141
2022-04-26	34.600	34.950	33.700	33.700	30.218	3,653,537
2022-04-25	35.750	35.750	34.100	34.400	30.845	5,454,416
2022-04-22	35.500	36.950	35.500	36.300	32.549	4,382,957
2022-04-21	37.100	37.250	36.000	36.000	32.280	6,572,651
2022-04-20	36.800	37.200	35.900	37.000	33.177	7,386,014
2022-04-19	36.000	36.800	35.300	36.650	32.863	6,200,084
2022-04-18	37.000	37.000	35.400	35.500	31.832	4,955,557
2022-04-15	36.900	37.500	36.600	36.600	32.818	5,829,349
2022-04-14	37.300	37.350	36.400	36.600	32.818	4,460,565
2022-04-13	36.100	37.500	36.000	37.000	33.177	12,038,257
2022-04-12	35.700	36.300	35.350	35.750	32.056	3,265,778
2022-04-11	35.700	36.300	35.350	35.550	31.876	4,973,008
2022-04-08	35.000	36.000	34.750	35.900	32.190	3,893,036
2022-04-07	35.800	36.300	34.550	34.550	30.980	4,219,993
2022-04-06	35.150	35.950	34.900	35.750	32.056	2,128,697
2022-04-01	35.100	35.550	34.900	35.250	31.607	1,889,562
2022-03-31	35.900	36.300	35.100	35.100	31.473	2,875,419
2022-03-30	35.700	36.200	35.000	35.900	32.190	3,410,333
2022-03-29	35.850	36.050	35.200	35.300	31.652	3,811,897
2022-03-28	36.850	36.850	35.900	35.950	32.235	7,536,224
2022-03-25	37.300	38.250	36.500	37.550	33.670	13,768,010
2022-03-24	35.750	38.000	35.650	37.150	33.311	16,234,062
2022-03-23	35.950	36.600	35.250	36.050	32.325	8,110,728
2022-03-22	35.600	35.900	35.100	35.800	32.101	9,708,096
2022-03-21	34.100	35.350	34.100	35.000	31.383	8,974,067
2022-03-18	34.000	34.450	33.800	33.800	30.307	3,354,328
2022-03-17	34.550	34.800	34.100	34.300	30.756	7,170,772
2022-03-16	35.300	35.800	34.350	35.150	31.518	16,967,184
2022-03-15	34.450	34.600	33.900	34.000	30.487	7,760,542
2022-03-14	34.150	34.150	33.700	33.950	30.442	1,473,672
2022-03-11	33.500	34.200	33.500	33.750	30.262	2,651,605
2022-03-10	34.100	34.150	33.400	33.950	30.442	4,907,379
2022-03-09	33.650	34.600	32.900	34.500	30.935	6,911,180
2022-03-08	35.000	36.150	32.500	32.800	29.411	19,224,378
2022-03-07	34.250	34.500	33.250	33.800	30.307	7,289,256
2022-03-04	33.900	34.200	33.450	33.700	30.218	3,564,405
2022-03-03	34.150	34.200	33.550	33.650	30.173	3,262,476
2022-03-02	33.500	34.300	33.500	33.750	30.262	4,999,193
2022-03-01	34.450	35.350	33.350	33.450	29.993	11,935,055
2022-02-25	32.900	33.150	32.550	33.000	29.590	4,044,434
2022-02-24	32.500	32.950	32.000	32.150	28.828	3,438,543
2022-02-23	32.800	33.050	32.250	32.800	29.411	3,000,513
2022-02-22	33.250	33.600	32.150	32.250	28.917	7,722,774
2022-02-21	31.700	33.700	31.600	32.750	29.366	10,379,385
2022-02-18	31.200	31.750	31.050	31.700	28.424	1,534,995
2022-02-17	31.200	31.500	31.050	31.300	28.066	956,569
2022-02-16	31.200	31.250	30.950	31.100	27.886	793,479

← NewerPage 19 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.