YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.900	20.050	19.800	20.000	20.000	409,164
2025-10-21	20.000	20.050	19.750	19.800	19.800	959,010
2025-10-20	20.200	20.250	19.800	20.000	20.000	976,245
2025-10-17	20.150	20.850	20.150	20.200	20.200	3,534,776
2025-10-16	19.800	20.050	19.750	19.850	19.850	598,495
2025-10-15	20.450	20.600	19.750	19.800	19.800	1,915,023
2025-10-14	19.800	21.500	19.700	20.450	20.450	5,619,696
2025-10-13	19.500	19.650	19.200	19.650	19.650	677,161
2025-10-09	19.500	19.750	19.450	19.650	19.650	825,159
2025-10-08	19.200	19.500	19.150	19.450	19.450	534,086
2025-10-07	19.150	19.300	19.100	19.300	19.300	700,431
2025-10-03	19.200	19.300	19.150	19.150	19.150	990,445
2025-10-02	19.650	19.650	19.250	19.350	19.350	2,132,609
2025-10-01	19.700	19.800	19.600	19.650	19.650	725,218
2025-09-30	19.800	19.800	19.650	19.700	19.700	815,805
2025-09-29	19.800	19.800	19.800	19.800	19.800	0
2025-09-26	20.050	20.100	19.700	19.800	19.800	981,857
2025-09-25	19.950	20.500	19.950	20.050	20.050	1,503,280
2025-09-24	19.750	19.950	19.700	19.850	19.850	580,439
2025-09-23	19.900	20.000	19.750	19.750	19.750	491,894
2025-09-22	19.950	20.000	19.800	19.900	19.900	722,722
2025-09-19	20.050	20.150	19.750	19.750	19.750	756,150
2025-09-18	20.100	20.200	19.800	19.950	19.950	938,548
2025-09-17	19.800	20.200	19.800	19.950	19.950	949,760
2025-09-16	19.700	19.750	19.600	19.650	19.650	572,210
2025-09-15	19.700	19.900	19.700	19.700	19.700	632,408
2025-09-12	19.800	19.950	19.650	19.800	19.800	877,566
2025-09-11	19.900	19.900	19.550	19.650	19.650	1,431,435
2025-09-10	19.850	20.200	19.650	19.900	19.900	1,401,112
2025-09-09	20.000	20.000	19.850	19.850	19.850	761,394
2025-09-08	19.800	20.000	19.750	19.950	19.950	714,453
2025-09-05	20.050	20.050	19.800	19.800	19.800	971,139
2025-09-04	19.700	20.050	19.700	19.950	19.950	1,186,058
2025-09-03	20.000	20.100	19.550	19.650	19.650	3,031,050
2025-09-02	20.050	20.250	19.800	20.100	20.100	1,902,331
2025-09-01	20.650	20.650	19.950	20.200	20.200	1,941,999
2025-08-29	20.950	20.950	20.600	20.600	20.600	1,298,912
2025-08-28	20.800	20.900	20.450	20.900	20.900	1,488,646
2025-08-27	20.900	21.100	20.650	20.750	20.750	1,398,074
2025-08-26	21.000	21.250	20.700	20.800	20.800	2,612,060
2025-08-25	21.700	21.800	21.200	21.300	21.300	1,645,615
2025-08-22	21.750	21.800	21.400	21.600	21.600	1,217,509
2025-08-21	22.250	22.500	21.750	21.900	21.900	1,666,113
2025-08-20	22.550	22.600	21.950	21.950	21.950	2,366,011
2025-08-19	22.350	23.350	21.950	22.650	22.650	4,931,734
2025-08-18	22.050	22.550	21.900	21.900	21.900	2,856,800
2025-08-15	21.500	22.400	21.450	22.200	22.200	3,836,085
2025-08-14	20.800	21.450	20.750	21.250	21.250	1,928,810
2025-08-13	20.950	21.100	20.500	20.750	20.750	1,631,216
2025-08-12	21.150	21.300	20.700	20.750	20.750	1,912,754
2025-08-11	21.800	21.800	20.800	21.250	21.250	3,059,089
2025-08-08	21.700	22.450	21.700	22.250	22.250	2,560,832
2025-08-07	21.500	21.700	21.300	21.450	21.450	651,005
2025-08-06	21.500	21.700	21.400	21.500	21.500	568,319
2025-08-05	21.550	21.700	21.400	21.450	21.450	525,795
2025-08-04	21.350	21.700	21.200	21.600	21.600	645,080
2025-08-01	21.350	21.750	21.250	21.650	21.650	939,880
2025-07-31	21.850	21.850	21.250	21.400	21.400	1,204,970
2025-07-30	21.450	21.900	21.150	21.850	21.850	1,033,296
2025-07-29	21.250	21.650	21.050	21.300	21.300	747,010

← NewerPage 5 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.