YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	21.700	21.700	21.250	21.250	21.250	769,101
2025-07-25	21.500	22.400	21.500	21.700	21.700	1,083,969
2025-07-24	21.950	22.050	21.500	21.600	21.600	1,053,494
2025-07-23	20.950	22.000	20.950	21.950	21.950	2,434,044
2025-07-22	20.800	21.400	20.700	20.800	20.800	1,348,317
2025-07-21	20.850	21.000	20.750	20.800	20.800	566,960
2025-07-18	20.950	21.000	20.650	20.700	20.700	458,768
2025-07-17	20.600	20.950	20.600	20.800	20.800	677,436
2025-07-16	20.600	21.000	20.450	20.500	20.500	854,707
2025-07-15	20.300	20.900	20.100	20.600	20.600	1,417,562
2025-07-14	21.500	21.600	21.250	21.300	20.300	1,029,099
2025-07-11	21.050	21.500	21.050	21.350	20.348	784,007
2025-07-10	21.600	21.600	21.000	21.100	20.109	1,158,406
2025-07-09	21.600	22.000	21.600	21.600	20.586	591,060
2025-07-08	22.550	22.550	21.800	21.800	21.800	817,850
2025-07-07	22.600	22.850	22.450	22.600	22.600	521,647
2025-07-04	22.700	22.900	22.500	22.800	22.800	920,113
2025-07-03	22.300	23.100	22.300	22.700	22.700	1,124,423
2025-07-02	22.050	22.700	22.050	22.350	22.350	1,060,964
2025-07-01	22.300	22.350	22.050	22.050	22.050	558,234
2025-06-30	22.300	22.300	21.800	22.150	22.150	450,010
2025-06-27	21.850	22.250	21.800	22.100	22.100	1,342,224
2025-06-26	21.550	21.850	21.500	21.650	21.650	580,248
2025-06-25	21.950	22.150	21.450	21.550	21.550	693,422
2025-06-24	21.350	21.800	21.350	21.750	21.750	797,674
2025-06-23	20.700	21.250	20.400	21.250	21.250	813,970
2025-06-20	20.950	20.950	20.550	20.750	20.750	1,025,005
2025-06-19	21.000	21.100	20.650	20.800	20.800	715,002
2025-06-18	20.950	21.400	20.900	21.150	21.150	745,767
2025-06-17	21.250	21.300	20.900	21.000	21.000	745,381
2025-06-16	20.650	21.150	20.400	21.150	21.150	623,357
2025-06-13	21.200	21.250	20.700	20.700	20.700	1,586,005
2025-06-12	21.500	21.500	21.200	21.450	21.450	522,190
2025-06-11	21.600	21.850	21.200	21.450	21.450	1,190,364
2025-06-10	21.650	21.950	21.550	21.600	21.600	1,137,577
2025-06-09	22.300	22.300	21.650	21.650	21.650	1,057,009
2025-06-06	22.100	22.350	22.000	22.050	22.050	723,630
2025-06-05	22.050	22.400	21.900	22.300	22.300	699,796
2025-06-04	22.250	22.400	22.100	22.200	22.200	569,500
2025-06-03	22.200	22.300	21.800	22.100	22.100	1,236,105
2025-06-02	23.450	24.250	21.750	22.000	22.000	8,214,411
2025-05-29	23.250	23.250	22.600	23.050	23.050	797,900
2025-05-28	23.350	23.350	22.800	23.050	23.050	828,392
2025-05-27	23.200	23.400	22.950	23.150	23.150	925,017
2025-05-26	23.600	23.800	23.100	23.250	23.250	817,779
2025-05-23	23.350	23.500	23.200	23.450	23.450	646,005
2025-05-22	23.700	23.700	23.200	23.500	23.500	1,146,555
2025-05-21	24.150	24.150	23.600	23.800	23.800	1,477,827
2025-05-20	23.800	24.350	23.550	24.150	24.150	2,550,644
2025-05-19	23.600	24.300	23.150	23.300	23.300	2,705,237
2025-05-16	23.550	23.650	23.050	23.500	23.500	2,407,071
2025-05-15	24.500	24.650	23.400	23.500	23.500	3,084,234
2025-05-14	24.100	24.400	23.800	24.350	24.350	3,112,644
2025-05-13	24.500	24.650	23.600	24.000	24.000	7,211,089
2025-05-12	22.850	23.800	22.850	23.800	23.800	6,565,520
2025-05-09	21.600	21.750	21.450	21.650	21.650	662,909
2025-05-08	21.350	21.750	21.350	21.600	21.600	664,875
2025-05-07	21.150	21.500	21.100	21.350	21.350	788,462
2025-05-06	21.150	21.700	21.150	21.300	21.300	886,407
2025-05-05	22.500	22.500	20.950	21.100	21.100	2,091,813

← NewerPage 6 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.