YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	31.050	31.150	30.800	30.950	27.752	768,481
2022-02-14	31.200	31.300	30.800	31.000	27.797	970,024
2022-02-11	31.200	31.750	31.100	31.400	28.155	2,168,709
2022-02-10	31.100	31.450	31.050	31.200	27.976	1,564,121
2022-02-09	31.000	31.250	30.850	31.050	27.841	1,095,921
2022-02-08	30.700	31.050	30.550	30.950	27.752	1,922,439
2022-02-07	30.250	30.650	29.900	30.500	27.348	3,346,982
2022-01-26	30.000	30.000	29.700	29.850	26.765	1,369,029
2022-01-25	29.950	30.350	29.850	29.900	26.810	1,609,261
2022-01-24	30.100	30.150	29.600	30.150	27.034	1,691,139
2022-01-21	30.650	30.950	30.100	30.150	27.034	2,338,746
2022-01-20	30.150	30.650	30.100	30.650	27.483	1,582,559
2022-01-19	30.150	30.250	30.050	30.050	26.945	844,159
2022-01-18	30.200	30.650	30.100	30.200	27.079	1,098,088
2022-01-17	30.150	30.300	30.000	30.150	27.034	700,519
2022-01-14	30.900	30.900	30.050	30.250	27.124	1,939,075
2022-01-13	30.250	31.200	30.150	30.650	27.483	1,889,898
2022-01-12	30.450	30.450	29.950	30.250	27.124	2,493,714
2022-01-11	30.450	30.650	30.000	30.100	26.990	4,730,919
2022-01-10	31.250	31.400	30.800	30.950	27.752	2,801,091
2022-01-07	31.900	32.100	31.150	31.350	28.110	2,859,862
2022-01-06	32.050	32.100	31.850	31.900	28.604	730,363
2022-01-05	32.050	32.400	32.000	32.000	28.693	881,068
2022-01-04	32.200	32.200	32.000	32.050	28.738	833,272
2022-01-03	32.550	32.600	32.050	32.200	28.873	934,442
2021-12-30	32.450	32.450	32.200	32.300	28.962	475,327
2021-12-29	32.150	32.400	32.100	32.300	28.962	792,852
2021-12-28	32.300	32.400	32.100	32.150	28.828	798,252
2021-12-27	32.300	32.500	32.150	32.200	28.873	1,074,813
2021-12-24	32.600	32.850	32.300	32.300	28.962	1,168,523
2021-12-23	33.000	33.000	32.450	32.600	29.231	716,438
2021-12-22	33.100	33.300	32.600	32.700	29.321	1,063,464
2021-12-21	33.150	33.350	32.300	33.100	29.680	2,110,696
2021-12-20	32.950	33.450	32.650	33.150	29.724	4,185,745
2021-12-17	32.200	33.150	32.150	32.850	29.455	4,335,603
2021-12-16	32.300	32.350	31.900	31.950	28.648	911,685
2021-12-15	32.050	32.300	31.950	32.150	28.828	880,907
2021-12-14	32.500	32.500	31.900	32.050	28.738	2,551,845
2021-12-13	32.100	33.150	32.050	32.850	29.455	4,992,145
2021-12-10	32.050	32.350	31.750	31.800	28.514	1,063,756
2021-12-09	32.200	32.400	31.700	31.800	28.514	1,823,539
2021-12-08	32.800	33.150	32.250	32.250	28.917	3,702,038
2021-12-07	31.800	32.550	31.800	32.450	29.097	2,610,876
2021-12-06	32.000	32.150	31.600	31.700	28.424	902,413
2021-12-03	31.650	32.150	31.650	31.650	28.379	1,466,863
2021-12-02	31.700	31.700	31.350	31.600	28.335	1,514,820
2021-12-01	31.400	31.700	31.200	31.550	28.290	849,161
2021-11-30	31.700	31.800	31.350	31.400	28.155	1,697,707
2021-11-29	31.700	31.950	31.300	31.400	28.155	2,313,291
2021-11-26	32.950	33.000	32.250	32.300	28.962	1,904,315
2021-11-25	33.050	33.450	32.600	32.700	29.321	3,342,731
2021-11-24	31.850	33.100	31.800	32.600	29.231	4,615,804
2021-11-23	31.500	32.350	31.450	31.650	28.379	3,328,463
2021-11-22	31.200	31.650	30.900	31.400	28.155	1,065,349
2021-11-19	31.400	31.500	31.100	31.100	27.886	1,603,378
2021-11-18	31.550	31.700	31.200	31.300	28.066	1,884,280
2021-11-17	31.900	32.100	31.550	31.550	28.290	1,923,424
2021-11-16	32.300	32.650	31.800	31.850	28.559	1,623,018
2021-11-15	32.800	32.800	32.000	32.050	28.738	2,183,425
2021-11-12	32.800	33.200	32.300	32.600	29.231	2,220,589

← NewerPage 20 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.