YC Inox Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.850	21.900	21.600	21.700	21.700	528,128
2024-10-29	22.150	22.150	21.750	21.850	21.850	767,113
2024-10-28	22.050	22.300	21.950	22.150	22.150	786,531
2024-10-25	22.100	22.150	22.050	22.100	22.100	430,398
2024-10-24	22.350	22.350	22.000	22.050	22.050	888,194
2024-10-23	22.450	22.500	22.000	22.350	22.350	1,274,067
2024-10-22	22.800	22.800	22.400	22.450	22.450	696,641
2024-10-21	23.150	23.150	22.550	22.750	22.750	629,839
2024-10-18	22.950	23.200	22.850	23.050	23.050	263,087
2024-10-17	23.100	23.200	22.850	22.950	22.950	433,801
2024-10-16	22.950	23.150	22.800	23.100	23.100	1,552,363
2024-10-15	23.250	23.250	22.800	22.850	22.850	765,095
2024-10-14	23.100	23.550	23.100	23.200	23.200	392,898
2024-10-11	23.700	23.750	23.350	23.500	23.500	361,138
2024-10-09	23.600	23.650	23.100	23.300	23.300	962,673
2024-10-08	23.850	24.250	23.700	23.750	23.750	771,210
2024-10-07	24.950	24.950	23.900	24.050	24.050	1,410,591
2024-10-04	24.600	25.100	24.600	25.100	25.100	1,757,198
2024-10-01	24.750	24.950	24.550	24.800	24.800	1,221,783
2024-09-30	24.650	24.800	24.250	24.400	24.400	431,201
2024-09-27	23.950	24.950	23.700	24.700	24.700	1,910,783
2024-09-26	23.700	23.800	23.650	23.750	23.750	528,472
2024-09-25	23.500	23.750	23.500	23.600	23.600	372,499
2024-09-24	23.300	23.600	23.300	23.600	23.600	443,976
2024-09-23	23.650	23.700	23.300	23.300	23.300	296,786
2024-09-20	23.550	23.650	23.200	23.650	23.650	583,888
2024-09-19	23.300	23.500	23.150	23.300	23.300	561,765
2024-09-18	22.850	23.150	22.850	23.050	23.050	345,525
2024-09-16	22.550	23.150	22.500	23.000	23.000	446,939
2024-09-13	22.200	22.600	22.200	22.550	22.550	235,747
2024-09-12	22.350	22.550	22.250	22.350	22.350	270,387
2024-09-11	22.150	22.350	21.950	22.150	22.150	490,557
2024-09-10	22.100	22.250	22.000	22.000	22.000	592,403
2024-09-09	22.100	22.150	21.900	22.100	22.100	593,330
2024-09-06	22.550	22.550	22.300	22.500	22.500	463,530
2024-09-05	22.800	22.900	22.550	22.550	22.550	460,170
2024-09-04	23.200	23.200	22.500	22.750	22.750	828,145
2024-09-03	23.600	23.650	23.350	23.350	23.350	202,168
2024-09-02	23.750	23.800	23.500	23.600	23.600	169,720
2024-08-30	23.100	23.750	23.100	23.750	23.750	849,471
2024-08-29	23.250	23.300	23.000	23.100	23.100	395,449
2024-08-28	23.100	23.300	23.100	23.250	23.250	340,864
2024-08-27	23.050	23.150	23.000	23.100	23.100	225,252
2024-08-26	22.900	23.200	22.900	23.050	23.050	287,065
2024-08-23	23.100	23.100	22.700	22.900	22.900	485,946
2024-08-22	22.750	23.000	22.700	23.000	23.000	341,751
2024-08-21	22.900	23.000	22.700	22.800	22.800	611,944
2024-08-20	23.000	23.000	22.800	22.900	22.900	636,590
2024-08-19	23.250	23.250	23.000	23.000	23.000	476,374
2024-08-16	23.450	23.450	23.200	23.200	23.200	649,453
2024-08-15	23.500	23.500	23.300	23.300	23.300	221,060
2024-08-14	23.450	23.550	23.200	23.450	23.450	645,368
2024-08-13	23.700	23.700	23.450	23.450	23.450	336,604
2024-08-12	23.650	24.250	23.650	23.700	23.700	227,833
2024-08-09	23.700	24.200	23.700	23.800	23.800	402,534
2024-08-08	23.500	23.850	23.350	23.750	23.750	372,508
2024-08-07	23.200	23.800	23.200	23.700	23.700	269,523
2024-08-06	23.000	23.500	22.450	23.350	23.350	910,152
2024-08-05	24.000	24.000	22.800	22.950	22.950	1,695,151
2024-08-02	24.250	24.300	24.150	24.150	24.150	314,643

← NewerPage 9 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.