YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.200	20.200	19.800	20.150	20.150	1,649,179
2026-04-24	20.450	20.450	20.050	20.200	20.200	1,299,669
2026-04-23	21.150	21.150	20.350	20.500	20.500	2,155,650
2026-04-22	21.350	21.350	21.150	21.250	21.250	1,052,490
2026-04-21	21.100	21.350	20.950	21.300	21.300	1,963,244
2026-04-20	21.150	21.150	20.850	20.950	20.950	1,665,263
2026-04-17	20.950	21.100	20.800	21.000	21.000	1,599,426
2026-04-16	20.650	20.800	20.550	20.750	20.750	1,027,942
2026-04-15	20.700	20.850	20.500	20.550	20.550	1,589,100
2026-04-14	20.700	20.800	20.500	20.500	20.500	954,296
2026-04-13	20.850	20.900	20.550	20.550	20.550	914,801
2026-04-10	21.000	21.150	20.800	20.850	20.850	1,200,083
2026-04-09	20.800	20.850	20.550	20.850	20.850	1,263,840
2026-04-08	20.550	20.800	20.450	20.700	20.700	1,605,733
2026-04-07	20.450	20.650	20.200	20.450	20.450	977,493
2026-04-02	20.550	20.550	20.200	20.250	20.250	614,105
2026-04-01	20.450	20.500	20.300	20.300	20.300	663,237
2026-03-31	20.400	20.550	20.050	20.050	20.050	909,150
2026-03-30	20.800	21.500	20.250	20.250	20.250	3,106,732
2026-03-27	20.500	20.600	20.350	20.500	20.500	397,320
2026-03-26	20.600	20.800	20.500	20.500	20.500	935,160
2026-03-25	20.550	20.600	20.200	20.400	20.400	694,020
2026-03-24	20.450	20.450	20.100	20.200	20.200	740,660
2026-03-23	20.600	20.750	20.100	20.100	20.100	1,518,318
2026-03-20	20.150	20.850	20.150	20.500	20.500	2,764,201
2026-03-19	20.300	20.300	20.050	20.050	20.050	954,595
2026-03-18	20.550	20.800	20.400	20.450	20.450	1,092,910
2026-03-17	20.400	20.450	20.200	20.350	20.350	696,826
2026-03-16	20.250	20.450	19.950	20.050	20.050	766,162
2026-03-13	20.000	20.250	19.900	20.000	20.000	733,633
2026-03-12	19.850	20.500	19.850	20.300	20.300	1,356,720
2026-03-11	19.650	20.200	19.650	20.000	20.000	708,134
2026-03-10	19.850	19.850	19.450	19.550	19.550	1,155,287
2026-03-09	19.600	19.850	19.400	19.550	19.550	1,778,034
2026-03-06	19.850	20.350	19.600	20.200	20.200	1,160,512
2026-03-05	19.900	20.050	19.800	19.900	19.900	1,376,240
2026-03-04	20.050	20.050	19.550	19.650	19.650	2,531,083
2026-03-03	20.500	20.750	20.150	20.150	20.150	1,542,200
2026-03-02	21.000	21.000	20.400	20.500	20.500	2,028,375
2026-02-26	21.000	21.050	20.650	20.850	20.850	1,398,594
2026-02-25	20.800	21.150	20.600	21.000	21.000	1,888,426
2026-02-24	20.800	20.950	20.500	20.650	20.650	2,908,893
2026-02-23	21.350	21.350	20.700	20.850	20.850	1,643,710
2026-02-11	21.100	21.300	21.000	21.150	21.150	795,330
2026-02-10	21.100	21.150	20.850	21.000	21.000	971,580
2026-02-09	21.550	21.600	21.000	21.100	21.100	1,524,861
2026-02-06	21.700	21.700	20.950	21.300	21.300	2,599,205
2026-02-05	22.200	22.300	21.800	21.950	21.950	1,514,905
2026-02-04	21.950	22.350	21.650	22.150	22.150	1,777,659
2026-02-03	22.000	22.300	21.500	21.900	21.900	2,700,454
2026-02-02	22.200	23.500	21.850	22.000	22.000	6,734,403
2026-01-30	22.400	23.950	22.000	22.550	22.550	12,120,616
2026-01-29	21.850	23.300	21.800	22.350	22.350	7,371,633
2026-01-28	21.700	22.100	21.550	21.900	21.900	3,127,441
2026-01-27	21.800	21.950	21.300	21.350	21.350	1,650,476
2026-01-26	21.150	21.900	21.100	21.800	21.800	3,640,958
2026-01-23	20.650	21.350	20.650	21.100	21.100	2,332,910
2026-01-22	20.750	20.800	20.450	20.550	20.550	1,355,674
2026-01-21	20.600	20.700	20.350	20.500	20.500	2,070,302
2026-01-20	21.000	21.000	20.750	20.750	20.750	1,687,714

← NewerPage 3 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.