Yulon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	45.451	45.806	44.793	45.046	44.450	6,937,679
2022-11-02	46.718	46.870	45.806	45.806	45.200	6,220,975
2022-11-01	46.110	46.566	45.451	46.211	45.600	5,948,863
2022-10-31	46.718	47.275	46.211	46.211	45.600	9,040,372
2022-10-28	46.819	47.529	46.009	46.363	45.750	13,303,091
2022-10-27	45.502	47.225	45.350	47.174	46.550	13,393,073
2022-10-26	45.147	45.806	44.691	44.995	44.400	10,483,063
2022-10-25	46.161	46.161	44.590	44.894	44.300	19,928,393
2022-10-24	46.921	47.073	45.806	46.617	46.000	30,114,115
2022-10-21	42.259	46.059	42.259	45.654	45.050	36,786,768
2022-10-20	43.120	43.171	41.550	41.904	41.350	9,107,803
2022-10-19	43.475	44.286	43.120	43.576	43.000	9,182,213
2022-10-18	44.539	44.539	43.171	43.374	42.800	9,072,329
2022-10-17	42.766	44.286	42.664	44.032	43.450	9,825,108
2022-10-14	42.563	43.627	42.006	43.374	42.800	8,452,253
2022-10-13	41.651	43.374	41.550	41.600	41.050	8,314,031
2022-10-12	41.347	41.904	41.043	41.600	41.050	3,208,833
2022-10-11	42.918	42.918	41.296	41.347	40.800	7,623,982
2022-10-07	41.803	43.880	41.651	43.475	42.900	7,432,419
2022-10-06	42.259	42.816	41.752	41.803	41.250	5,480,871
2022-10-05	41.955	42.918	41.752	41.752	41.200	5,167,562
2022-10-04	42.006	42.107	41.499	41.752	41.200	1,938,671
2022-10-03	41.246	41.904	41.094	41.296	40.750	2,168,890
2022-09-30	41.651	41.702	40.790	41.600	41.050	4,147,933
2022-09-29	42.462	42.766	41.854	42.107	41.550	2,676,211
2022-09-28	43.424	43.424	41.651	41.752	41.200	4,174,544
2022-09-27	42.867	43.830	42.614	43.222	42.650	4,617,784
2022-09-26	43.424	43.475	41.955	42.411	41.850	5,443,983
2022-09-23	43.779	44.286	43.070	43.424	42.850	3,163,460
2022-09-22	42.918	44.286	42.614	44.032	43.450	4,761,445
2022-09-21	43.526	43.830	43.070	43.171	42.600	3,540,682
2022-09-20	42.867	43.931	42.766	43.880	43.300	6,132,343
2022-09-19	42.512	42.867	42.411	42.512	41.950	2,850,926
2022-09-16	42.310	43.070	42.310	42.512	41.950	4,820,002
2022-09-15	42.664	42.968	42.512	42.614	42.050	1,865,357
2022-09-14	41.904	43.070	41.803	42.766	42.200	5,264,364
2022-09-13	43.120	43.272	42.563	42.715	42.150	3,238,763
2022-09-12	43.222	43.222	42.310	42.867	42.300	3,222,266
2022-09-08	42.614	42.918	42.310	42.918	42.350	3,339,758
2022-09-07	42.512	43.019	42.158	42.411	41.850	4,036,488
2022-09-06	44.134	44.134	42.512	42.614	42.050	8,103,477
2022-09-05	44.793	44.945	43.880	43.982	43.400	8,597,559
2022-09-02	44.185	44.438	42.563	44.438	43.850	16,347,159
2022-09-01	43.779	44.235	43.222	43.779	43.200	23,922,727
2022-08-31	41.144	41.904	40.942	41.803	41.250	3,314,658
2022-08-30	40.942	41.499	40.840	41.144	40.600	3,440,346
2022-08-29	40.587	40.992	40.536	40.688	40.150	3,761,268
2022-08-26	40.739	41.702	40.435	41.550	41.000	7,400,931
2022-08-25	40.232	40.942	40.232	40.384	39.850	5,615,134
2022-08-24	41.448	41.600	41.246	41.246	39.220	5,801,226
2022-08-23	41.144	41.702	41.094	41.398	39.364	2,851,009
2022-08-22	41.651	41.702	41.296	41.398	39.364	5,820,657
2022-08-19	42.107	42.208	41.752	41.854	39.798	4,243,101
2022-08-18	42.360	42.411	41.854	42.056	39.991	4,331,525
2022-08-17	42.816	43.019	42.411	42.512	40.424	6,493,440
2022-08-16	42.867	43.222	42.614	42.968	40.858	3,431,517
2022-08-15	43.272	43.576	42.918	43.120	41.003	3,421,760
2022-08-12	42.360	43.272	42.056	42.968	40.858	6,362,245
2022-08-11	42.867	43.070	42.360	42.360	40.280	4,008,021
2022-08-10	42.360	42.918	42.158	42.512	40.424	4,168,622

← NewerPage 17 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.