YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.300	20.800	20.050	20.650	20.650	997,467
2025-02-03	20.150	20.400	20.000	20.300	20.300	812,411
2025-01-22	20.050	20.200	19.900	20.200	20.200	781,925
2025-01-21	19.850	20.350	19.800	20.050	20.050	686,983
2025-01-20	19.700	19.900	19.450	19.850	19.850	479,898
2025-01-17	19.250	19.750	19.250	19.650	19.650	578,793
2025-01-16	19.600	19.700	19.200	19.250	19.250	541,261
2025-01-15	18.700	19.400	18.700	19.200	19.200	676,203
2025-01-14	18.450	18.800	18.400	18.700	18.700	826,136
2025-01-13	18.450	18.450	18.150	18.450	18.450	915,417
2025-01-10	18.300	18.650	18.300	18.600	18.600	857,325
2025-01-09	18.650	18.900	18.400	18.450	18.450	1,140,146
2025-01-08	18.850	18.850	18.550	18.600	18.600	1,355,273
2025-01-07	19.200	19.250	18.850	18.850	18.850	1,310,879
2025-01-06	19.450	19.500	19.050	19.200	19.200	640,238
2025-01-03	19.400	19.600	19.200	19.200	19.200	517,630
2025-01-02	19.500	19.550	19.200	19.400	19.400	541,213
2024-12-31	19.800	19.800	19.400	19.550	19.550	1,060,493
2024-12-30	19.900	19.900	19.750	19.800	19.800	221,764
2024-12-27	20.000	20.000	19.850	19.900	19.900	247,220
2024-12-26	19.950	20.350	19.950	20.000	20.000	273,597
2024-12-25	20.100	20.150	19.850	20.050	20.050	133,914
2024-12-24	19.850	20.250	19.850	19.900	19.900	256,199
2024-12-23	19.650	20.000	19.650	19.850	19.850	482,431
2024-12-20	19.950	20.200	19.650	19.650	19.650	2,899,997
2024-12-19	20.000	20.150	19.950	20.150	20.150	672,802
2024-12-18	20.300	20.400	20.100	20.300	20.300	829,322
2024-12-17	20.500	20.550	20.300	20.350	20.350	380,905
2024-12-16	20.400	20.700	20.400	20.450	20.450	668,627
2024-12-13	20.800	20.850	20.250	20.300	20.300	745,577
2024-12-12	20.800	21.300	20.750	21.000	21.000	935,096
2024-12-11	20.650	20.900	20.450	20.750	20.750	936,381
2024-12-10	20.600	21.150	20.500	20.700	20.700	1,307,766
2024-12-09	20.000	20.650	20.000	20.600	20.600	1,188,040
2024-12-06	19.850	20.050	19.850	19.850	19.850	570,052
2024-12-05	20.100	20.100	19.750	19.850	19.850	570,319
2024-12-04	19.800	20.250	19.800	20.050	20.050	870,568
2024-12-03	20.050	20.100	19.550	19.550	19.550	2,776,952
2024-12-02	20.150	20.500	20.050	20.200	20.200	353,808
2024-11-29	20.350	20.400	20.250	20.250	20.250	314,110
2024-11-28	20.600	20.700	20.200	20.450	20.450	609,612
2024-11-27	20.700	20.700	20.400	20.400	20.400	640,704
2024-11-26	20.350	21.050	20.250	20.650	20.650	1,511,212
2024-11-25	20.050	21.200	20.050	20.650	20.650	9,625,734
2024-11-22	19.850	20.050	19.800	19.850	19.850	504,133
2024-11-21	19.750	19.900	19.600	19.850	19.850	621,165
2024-11-20	19.900	19.950	19.550	19.900	19.900	811,497
2024-11-19	19.700	19.950	19.700	19.900	19.900	580,606
2024-11-18	19.950	20.050	19.700	19.700	19.700	1,076,238
2024-11-15	19.400	20.000	19.400	19.700	19.700	1,793,269
2024-11-14	19.900	20.050	19.350	19.350	19.350	2,334,100
2024-11-13	20.000	20.200	19.900	19.900	19.900	2,109,248
2024-11-12	20.200	20.200	20.050	20.050	20.050	2,330,998
2024-11-11	21.000	21.000	20.300	20.500	20.500	2,917,445
2024-11-08	21.500	21.750	21.200	21.350	21.350	3,400,697
2024-11-07	22.000	22.700	22.000	22.150	22.150	912,766
2024-11-06	21.900	22.000	21.750	21.850	21.850	427,083
2024-11-05	21.900	22.050	21.800	21.900	21.900	263,278
2024-11-04	22.000	22.100	21.800	21.900	21.900	309,286
2024-11-01	21.500	22.100	21.400	22.050	22.050	583,930

← NewerPage 8 of 21 · 1,217 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.