Yulon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	79.046	79.350	76.816	78.843	77.800	29,881,699
2023-02-07	78.539	79.755	78.134	78.843	77.800	20,421,289
2023-02-06	79.046	80.464	77.830	78.539	77.500	25,418,855
2023-02-03	79.755	82.289	78.640	79.147	78.100	51,550,670
2023-02-02	85.633	86.038	79.856	80.566	79.500	66,825,561
2023-02-01	83.707	85.633	82.795	85.633	84.500	40,953,243
2023-01-31	79.654	84.011	78.944	84.011	82.900	95,001,746
2023-01-30	74.992	79.147	74.587	79.147	78.100	28,439,427
2023-01-17	69.824	72.560	69.520	71.952	71.000	46,256,161
2023-01-16	68.304	70.128	67.695	70.128	69.200	30,850,276
2023-01-13	67.695	68.000	67.087	67.695	66.800	11,150,544
2023-01-12	67.594	68.202	66.175	67.087	66.200	21,960,303
2023-01-11	68.506	68.912	67.087	67.391	66.500	14,051,398
2023-01-10	68.608	69.722	67.797	68.101	67.200	21,235,236
2023-01-09	68.202	70.128	67.391	69.114	68.200	51,566,762
2023-01-06	66.986	68.304	65.365	67.087	66.200	37,738,846
2023-01-05	66.682	67.087	65.669	66.581	65.700	20,688,714
2023-01-04	64.047	66.885	63.946	66.581	65.700	28,547,933
2023-01-03	62.932	64.959	62.527	64.047	63.200	17,977,933
2022-12-30	62.730	63.642	62.122	62.831	62.000	12,352,790
2022-12-29	62.426	62.426	60.196	62.223	61.400	15,285,808
2022-12-28	62.527	63.237	62.020	62.426	61.600	10,621,141
2022-12-27	61.919	63.237	61.615	62.730	61.900	18,934,020
2022-12-26	60.399	62.324	59.588	61.919	61.100	20,424,029
2022-12-23	59.588	60.804	59.183	59.892	59.100	17,319,448
2022-12-22	61.818	62.324	60.399	60.500	59.700	18,237,858
2022-12-21	63.034	63.439	60.399	60.804	60.000	25,656,218
2022-12-20	65.871	66.581	61.818	62.223	61.400	36,319,514
2022-12-19	64.959	65.973	64.149	65.061	64.200	15,325,438
2022-12-16	65.567	66.277	64.655	64.959	64.100	21,151,529
2022-12-15	68.000	69.925	67.189	67.391	66.500	37,188,370
2022-12-14	65.871	69.418	65.871	67.695	66.800	51,844,555
2022-12-13	67.087	67.391	65.365	65.871	65.000	38,560,364
2022-12-12	62.426	68.101	62.324	67.493	66.600	57,385,735
2022-12-09	64.149	64.655	62.628	63.135	62.300	17,198,646
2022-12-08	63.946	64.655	61.818	63.845	63.000	31,536,128
2022-12-07	65.669	66.682	63.845	64.250	63.400	34,987,330
2022-12-06	67.391	67.695	65.061	65.770	64.900	32,050,455
2022-12-05	67.695	68.709	67.189	67.797	66.900	22,407,353
2022-12-02	68.912	69.722	66.581	67.594	66.700	41,756,824
2022-12-01	66.885	69.418	66.479	68.810	67.900	57,621,501
2022-11-30	65.365	67.087	64.250	66.074	65.200	87,627,232
2022-11-29	65.567	71.952	63.237	64.554	63.700	142,465,842
2022-11-28	61.615	65.871	61.007	65.669	64.800	61,604,296
2022-11-25	58.271	62.831	58.169	61.412	60.600	71,369,496
2022-11-24	57.764	58.778	57.156	58.474	57.700	29,691,572
2022-11-23	55.737	59.183	55.433	57.865	57.100	62,684,781
2022-11-22	55.535	56.447	54.015	55.636	54.900	64,701,120
2022-11-21	49.860	54.825	49.657	54.825	54.100	45,115,365
2022-11-18	50.569	50.974	49.201	49.860	49.200	19,596,379
2022-11-17	51.177	52.798	50.670	50.873	50.200	29,730,486
2022-11-16	51.380	52.190	49.606	51.582	50.900	33,797,273
2022-11-15	49.758	52.596	49.150	51.785	51.100	54,170,866
2022-11-14	46.110	50.164	45.907	50.164	49.500	33,067,376
2022-11-11	45.705	46.009	45.299	45.603	45.000	7,819,035
2022-11-10	45.147	46.110	44.945	44.995	44.400	6,179,875
2022-11-09	46.262	46.921	45.401	45.401	44.800	10,265,994
2022-11-08	46.414	46.617	45.958	45.958	45.350	4,725,953
2022-11-07	46.059	46.515	45.654	46.363	45.750	5,206,745
2022-11-04	44.843	45.806	44.286	45.654	45.050	6,611,778

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	1.5000 TWD
2021-08-03	1.0000 TWD
2019-07-23	0.6700 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.