Yulon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.050	33.450	32.900	33.300	33.300	1,009,201
2025-10-22	32.600	33.350	32.500	33.350	33.350	1,792,305
2025-10-21	32.700	33.200	32.650	32.650	32.650	1,452,483
2025-10-20	33.000	33.200	32.450	32.700	32.700	1,446,872
2025-10-17	32.250	33.150	32.250	32.900	32.900	1,833,778
2025-10-16	32.350	32.750	32.200	32.350	32.350	1,086,344
2025-10-15	32.450	32.500	31.950	32.000	32.000	2,356,952
2025-10-14	33.100	33.450	32.250	32.350	32.350	2,607,584
2025-10-13	32.500	33.100	32.250	33.050	33.050	2,461,550
2025-10-09	34.250	34.500	33.500	33.500	33.500	1,871,016
2025-10-08	34.800	34.950	33.900	34.150	34.150	1,786,874
2025-10-07	33.650	35.300	33.650	34.800	34.800	2,919,989
2025-10-03	34.350	34.450	33.550	33.650	33.650	2,305,035
2025-10-02	35.000	35.050	34.250	34.350	34.350	1,770,926
2025-10-01	34.900	35.450	34.800	34.800	34.800	1,167,592
2025-09-30	34.950	35.150	34.100	34.900	34.900	1,558,955
2025-09-29	34.500	34.500	34.500	34.500	34.500	0
2025-09-26	35.350	35.450	34.300	34.500	34.500	3,038,378
2025-09-25	35.300	35.950	35.250	35.550	35.550	3,216,087
2025-09-24	35.450	36.200	35.000	35.000	35.000	2,759,562
2025-09-23	35.250	35.600	35.000	35.050	35.050	1,715,613
2025-09-22	35.300	35.700	35.100	35.350	35.350	1,886,012
2025-09-19	35.400	35.450	35.000	35.050	35.050	2,436,537
2025-09-18	35.800	36.300	35.200	35.400	35.400	4,039,540
2025-09-17	35.100	35.700	35.000	35.450	35.450	2,623,421
2025-09-16	35.000	36.350	34.800	35.600	35.600	9,700,004
2025-09-15	33.200	35.150	33.200	34.650	34.650	9,973,942
2025-09-12	31.950	33.100	31.950	33.000	33.000	3,639,287
2025-09-11	32.600	32.650	31.650	31.700	31.700	4,671,780
2025-09-10	33.100	33.100	32.300	32.550	32.550	2,768,030
2025-09-09	33.200	33.650	33.000	33.200	33.200	1,648,338
2025-09-08	33.000	33.500	32.750	33.150	33.150	2,074,161
2025-09-05	33.350	33.400	32.500	32.850	32.850	1,296,678
2025-09-04	32.350	33.200	32.300	33.000	33.000	2,499,552
2025-09-03	32.850	32.950	32.050	32.200	32.200	3,843,423
2025-09-02	33.300	33.650	32.800	33.000	33.000	1,820,942
2025-09-01	33.300	33.950	33.050	33.050	33.050	2,408,555
2025-08-29	33.450	33.750	32.950	32.950	32.950	1,891,593
2025-08-28	33.050	33.550	32.900	33.450	33.450	1,971,488
2025-08-27	32.550	33.400	32.550	33.050	33.050	2,420,879
2025-08-26	32.900	33.100	32.400	32.500	32.500	3,513,673
2025-08-25	32.850	33.300	32.850	33.250	33.250	2,006,322
2025-08-22	33.800	34.050	32.750	32.850	32.850	3,210,554
2025-08-21	33.250	34.100	33.200	33.600	33.600	3,222,517
2025-08-20	34.450	34.650	34.000	34.050	32.750	4,265,120
2025-08-19	34.500	34.750	34.000	34.400	33.087	2,315,002
2025-08-18	34.950	35.300	34.500	34.500	33.183	2,071,493
2025-08-15	35.500	35.500	34.450	34.950	33.616	2,727,870
2025-08-14	35.100	35.500	34.650	35.250	35.250	2,789,080
2025-08-13	35.000	35.600	34.500	34.550	34.550	3,014,506
2025-08-12	34.600	34.850	34.550	34.850	34.850	2,152,781
2025-08-11	33.800	35.150	33.600	34.600	34.600	3,809,598
2025-08-08	33.750	34.550	33.500	33.850	33.850	2,653,000
2025-08-07	33.900	34.100	33.700	34.000	34.000	2,017,790
2025-08-06	33.400	34.050	33.400	33.750	33.750	2,134,746
2025-08-05	33.400	33.850	33.100	33.550	33.550	1,872,230
2025-08-04	32.850	33.600	32.200	33.350	33.350	3,063,983
2025-08-01	32.500	33.600	31.950	33.100	33.100	4,807,452
2025-07-31	34.450	34.450	32.200	32.800	32.800	7,218,818
2025-07-30	33.650	35.200	33.550	34.950	34.950	4,270,575

← NewerPage 5 of 21 · 1,220 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.