Yulon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	41.702	43.019	41.499	42.766	40.665	10,955,125
2022-08-08	41.448	42.259	40.232	42.006	39.943	21,212,851
2022-08-05	44.337	44.843	44.286	44.387	42.207	4,778,588
2022-08-04	45.553	45.553	43.374	43.830	41.677	8,439,223
2022-08-03	45.502	45.705	44.641	44.641	42.448	6,705,227
2022-08-02	45.857	45.958	45.350	45.705	43.460	6,429,386
2022-08-01	46.059	46.414	45.806	46.161	43.894	3,068,552
2022-07-29	46.414	46.515	45.857	46.363	44.086	3,634,859
2022-07-28	47.174	47.225	46.009	46.059	43.797	4,862,023
2022-07-27	46.414	46.870	45.806	46.819	44.520	4,996,074
2022-07-26	46.161	46.870	45.755	46.161	43.894	7,277,135
2022-07-25	45.755	46.617	45.097	46.414	44.134	12,677,239
2022-07-22	46.921	46.971	45.907	46.566	44.279	17,057,785
2022-07-21	48.086	48.289	46.566	47.579	45.243	11,068,961
2022-07-20	49.150	49.252	48.137	48.137	45.773	5,995,900
2022-07-19	49.353	49.353	48.339	48.694	46.303	4,343,394
2022-07-18	48.795	49.454	47.883	49.150	46.736	9,419,046
2022-07-15	49.505	49.505	48.289	48.643	46.254	10,389,736
2022-07-14	49.657	50.113	49.201	49.657	47.218	11,876,974
2022-07-13	48.339	50.620	47.782	49.657	47.218	26,620,460
2022-07-12	46.313	48.035	45.603	47.529	45.194	15,855,941
2022-07-11	45.907	47.630	45.806	46.718	44.424	14,424,287
2022-07-08	44.894	45.755	44.286	45.299	43.074	10,019,326
2022-07-07	43.424	44.590	42.766	44.286	42.111	8,329,128
2022-07-06	45.097	45.249	43.070	43.070	40.954	10,099,811
2022-07-05	45.705	45.907	44.590	45.097	42.882	5,517,827
2022-07-04	45.502	46.059	44.590	44.995	42.785	8,124,322
2022-07-01	47.833	47.833	44.945	44.995	42.785	17,387,622
2022-06-30	48.289	48.694	47.123	47.833	45.484	14,468,196
2022-06-29	48.948	49.961	47.782	48.137	45.773	17,249,888
2022-06-28	50.670	51.177	48.846	48.998	46.592	17,710,652
2022-06-27	50.670	51.076	48.846	50.873	48.374	22,444,259
2022-06-24	50.974	51.380	50.062	50.670	48.182	18,241,592
2022-06-23	50.518	52.900	49.454	51.177	48.663	50,227,271
2022-06-22	50.366	51.177	48.491	49.758	47.314	27,214,791
2022-06-21	46.617	50.417	46.617	50.417	47.941	35,667,434
2022-06-20	46.921	46.971	44.843	45.907	43.653	14,473,696
2022-06-17	46.161	47.478	45.907	46.718	44.424	14,322,488
2022-06-16	46.617	47.225	46.211	46.414	44.134	15,171,728
2022-06-15	45.451	46.617	45.451	46.009	43.749	5,037,345
2022-06-14	45.705	46.009	44.641	45.401	43.171	6,667,050
2022-06-13	45.401	46.819	45.198	46.009	43.749	7,552,227
2022-06-10	45.299	46.059	45.249	46.009	43.749	3,631,227
2022-06-09	45.299	45.907	45.147	45.806	43.556	4,710,580
2022-06-08	45.401	45.451	44.793	44.945	42.737	3,655,183
2022-06-07	45.249	45.755	44.691	44.945	42.737	5,458,234
2022-06-06	45.654	45.755	45.046	45.299	43.074	4,588,742
2022-06-02	46.566	46.769	45.553	45.755	43.508	8,699,895
2022-06-01	45.046	47.427	44.894	46.414	44.134	17,673,778
2022-05-31	44.134	45.046	44.134	45.046	42.834	9,340,687
2022-05-30	43.880	44.286	43.779	44.286	42.111	4,667,729
2022-05-27	43.880	44.185	43.779	43.880	41.725	3,548,404
2022-05-26	44.286	44.489	43.678	43.728	41.581	7,705,906
2022-05-25	42.816	43.931	42.563	43.728	41.581	8,131,333
2022-05-24	42.766	42.867	42.360	42.715	40.617	3,831,756
2022-05-23	42.867	42.918	42.512	42.664	40.569	2,517,521
2022-05-20	42.766	43.019	42.360	42.512	40.424	4,065,852
2022-05-19	41.955	42.918	41.651	42.766	40.665	5,437,288
2022-05-18	42.512	42.918	42.310	42.614	40.521	4,239,323
2022-05-17	42.259	42.563	42.107	42.512	40.424	5,355,356

← NewerPage 18 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.