YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	21.900	22.800	21.900	22.400	22.400	3,366,643
2025-04-30	22.750	22.750	21.200	21.200	21.200	2,774,199
2025-04-29	22.200	23.200	22.200	22.750	22.750	2,497,634
2025-04-28	21.500	21.900	21.500	21.850	21.850	870,492
2025-04-25	20.850	21.500	20.850	21.350	21.350	1,429,492
2025-04-24	20.700	21.050	20.600	20.800	20.800	1,317,707
2025-04-23	20.500	20.750	20.100	20.700	20.700	1,813,306
2025-04-22	19.600	19.950	19.400	19.800	19.800	818,400
2025-04-21	20.100	20.100	19.650	19.700	19.700	1,093,251
2025-04-18	20.200	20.300	19.950	20.000	20.000	851,069
2025-04-17	20.200	20.300	20.000	20.100	20.100	1,288,964
2025-04-16	21.100	21.100	20.250	20.300	20.300	1,513,374
2025-04-15	21.150	21.200	20.800	21.000	21.000	1,615,496
2025-04-14	20.700	21.100	20.650	20.750	20.750	2,107,479
2025-04-11	20.600	20.600	19.600	20.300	20.300	2,882,536
2025-04-10	20.650	20.650	20.650	20.650	20.650	790,489
2025-04-09	19.800	20.250	18.500	18.800	18.800	5,863,633
2025-04-08	19.800	20.850	19.800	20.350	20.350	6,145,264
2025-04-07	22.000	22.000	22.000	22.000	22.000	578,419
2025-04-02	24.700	24.700	24.200	24.400	24.400	891,302
2025-04-01	24.250	24.750	24.150	24.650	24.650	1,156,723
2025-03-31	24.550	24.750	24.000	24.150	24.150	2,581,637
2025-03-28	25.400	25.550	24.450	24.900	24.900	4,138,677
2025-03-27	25.500	25.900	25.250	25.550	25.550	1,788,271
2025-03-26	25.100	25.600	25.050	25.450	25.450	1,802,260
2025-03-25	25.900	25.900	24.950	25.100	25.100	4,968,605
2025-03-24	25.900	26.250	25.650	25.700	25.700	2,966,384
2025-03-21	26.850	26.850	25.850	25.850	25.850	5,183,337
2025-03-20	27.200	27.350	26.700	26.800	26.800	3,609,787
2025-03-19	27.500	27.500	26.750	27.100	27.100	6,156,660
2025-03-18	26.850	27.450	26.450	27.350	27.350	9,546,591
2025-03-17	26.650	26.700	26.200	26.300	26.300	2,506,077
2025-03-14	26.300	26.850	26.250	26.400	26.400	5,090,026
2025-03-13	27.150	27.350	25.900	25.900	25.900	5,929,153
2025-03-12	27.350	27.950	26.700	27.050	27.050	10,867,187
2025-03-11	26.650	26.850	25.950	26.700	26.700	4,368,324
2025-03-10	26.300	27.300	26.300	26.850	26.850	5,509,484
2025-03-07	26.500	27.200	26.250	26.350	26.350	5,763,453
2025-03-06	26.950	27.150	26.600	26.700	26.700	4,728,280
2025-03-05	26.700	27.550	26.200	27.100	27.100	9,903,821
2025-03-04	26.600	27.000	26.200	26.450	26.450	6,442,636
2025-03-03	25.700	27.400	25.650	27.000	27.000	10,072,181
2025-02-27	27.300	28.750	27.050	27.550	27.550	24,383,493
2025-02-26	28.200	28.950	27.050	27.550	27.550	29,891,877
2025-02-25	26.650	28.000	26.100	27.200	27.200	31,468,048
2025-02-24	25.550	27.200	25.400	26.750	26.750	13,402,044
2025-02-21	26.350	26.650	25.000	25.600	25.600	13,424,639
2025-02-20	27.350	28.150	26.100	26.650	26.650	21,623,098
2025-02-19	26.650	28.200	26.250	27.300	27.300	31,812,970
2025-02-18	25.000	27.050	24.500	26.650	26.650	29,718,674
2025-02-17	24.950	25.300	24.150	24.600	24.600	19,841,795
2025-02-14	24.850	25.050	24.000	25.050	25.050	28,634,843
2025-02-13	21.000	22.800	21.000	22.800	22.800	5,369,079
2025-02-12	20.750	20.950	20.550	20.750	20.750	475,159
2025-02-11	21.100	21.300	20.550	20.750	20.750	1,405,383
2025-02-10	20.000	21.650	20.000	21.150	21.150	3,660,862
2025-02-07	20.500	20.600	20.100	20.100	20.100	531,816
2025-02-06	20.400	20.600	20.300	20.500	20.500	500,572
2025-02-05	20.700	20.950	20.300	20.300	20.300	758,081
2025-02-04	20.300	20.800	20.050	20.650	20.650	997,467

← NewerPage 7 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.