Yulon Nissan Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 132,130 |
| 2024-05-07 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 93,243 |
| 2024-05-06 | 134.00 | 136.50 | 133.00 | 136.00 | 136.00 | 59,145 |
| 2024-05-03 | 134.00 | 135.50 | 133.00 | 134.00 | 134.00 | 76,214 |
| 2024-05-02 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 72,347 |
| 2024-04-30 | 129.00 | 131.50 | 129.00 | 131.00 | 131.00 | 36,261 |
| 2024-04-29 | 126.50 | 131.00 | 126.50 | 130.00 | 130.00 | 72,587 |
| 2024-04-26 | 125.50 | 126.00 | 124.50 | 124.50 | 124.50 | 34,009 |
| 2024-04-25 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 39,018 |
| 2024-04-24 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | 26,099 |
| 2024-04-23 | 125.00 | 127.00 | 125.00 | 126.50 | 126.50 | 19,021 |
| 2024-04-22 | 124.00 | 125.50 | 123.00 | 125.00 | 125.00 | 23,359 |
| 2024-04-19 | 126.50 | 126.50 | 121.50 | 122.00 | 122.00 | 120,910 |
| 2024-04-18 | 128.00 | 129.50 | 125.50 | 126.50 | 126.50 | 110,121 |
| 2024-04-17 | 128.00 | 129.50 | 128.00 | 128.50 | 128.50 | 67,195 |
| 2024-04-16 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 97,237 |
| 2024-04-15 | 133.50 | 133.50 | 131.00 | 131.00 | 131.00 | 40,116 |
| 2024-04-12 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | 36,100 |
| 2024-04-11 | 133.00 | 136.00 | 132.00 | 134.50 | 134.50 | 47,133 |
| 2024-04-10 | 133.50 | 134.00 | 132.00 | 133.00 | 133.00 | 41,598 |
| 2024-04-09 | 131.00 | 134.00 | 131.00 | 133.50 | 133.50 | 53,172 |
| 2024-04-08 | 130.50 | 132.00 | 130.50 | 131.50 | 131.50 | 36,150 |
| 2024-04-03 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | 37,034 |
| 2024-04-02 | 132.00 | 132.00 | 131.50 | 131.50 | 131.50 | 30,033 |
| 2024-04-01 | 131.50 | 132.00 | 130.00 | 132.00 | 132.00 | 79,119 |
| 2024-03-29 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 37,000 |
| 2024-03-28 | 132.00 | 133.00 | 130.50 | 132.00 | 132.00 | 110,229 |
| 2024-03-27 | 132.00 | 132.00 | 130.50 | 132.00 | 132.00 | 109,520 |
| 2024-03-26 | 131.00 | 134.50 | 131.00 | 132.00 | 132.00 | 186,125 |
| 2024-03-25 | 133.00 | 136.00 | 131.00 | 132.00 | 132.00 | 151,385 |
| 2024-03-22 | 137.00 | 138.00 | 134.00 | 134.50 | 134.50 | 98,144 |
| 2024-03-21 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 178,435 |
| 2024-03-20 | 131.00 | 141.50 | 131.00 | 138.00 | 138.00 | 215,298 |
| 2024-03-19 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 259,362 |
| 2024-03-18 | 136.50 | 136.50 | 131.00 | 134.00 | 134.00 | 210,641 |
| 2024-03-15 | 146.00 | 146.00 | 136.50 | 137.00 | 137.00 | 315,144 |
| 2024-03-14 | 147.50 | 147.50 | 145.50 | 146.00 | 146.00 | 147,372 |
| 2024-03-13 | 159.00 | 159.00 | 146.00 | 147.50 | 147.50 | 462,089 |
| 2024-03-12 | 162.00 | 162.50 | 161.00 | 161.00 | 161.00 | 69,241 |
| 2024-03-11 | 165.00 | 165.00 | 161.50 | 162.00 | 162.00 | 78,439 |
| 2024-03-08 | 165.00 | 167.50 | 163.50 | 163.50 | 163.50 | 90,352 |
| 2024-03-07 | 166.50 | 168.00 | 166.00 | 167.50 | 167.50 | 62,846 |
| 2024-03-06 | 166.00 | 168.50 | 166.00 | 167.00 | 167.00 | 57,266 |
| 2024-03-05 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | 85,454 |
| 2024-03-04 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 60,216 |
| 2024-03-01 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 42,345 |
| 2024-02-29 | 168.00 | 169.00 | 168.00 | 168.50 | 168.50 | 62,537 |
| 2024-02-27 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 91,379 |
| 2024-02-26 | 172.50 | 172.50 | 169.50 | 170.50 | 170.50 | 44,233 |
| 2024-02-23 | 171.50 | 172.50 | 170.50 | 171.00 | 171.00 | 41,122 |
| 2024-02-22 | 172.00 | 173.50 | 171.50 | 171.50 | 171.50 | 39,460 |
| 2024-02-21 | 172.50 | 173.50 | 171.50 | 171.50 | 171.50 | 67,400 |
| 2024-02-20 | 169.50 | 172.00 | 169.50 | 171.50 | 171.50 | 78,634 |
| 2024-02-19 | 169.00 | 171.00 | 169.00 | 169.50 | 169.50 | 84,044 |
| 2024-02-16 | 169.50 | 170.00 | 169.00 | 169.00 | 169.00 | 81,076 |
| 2024-02-15 | 171.50 | 171.50 | 169.00 | 169.50 | 169.50 | 135,204 |
| 2024-02-05 | 172.50 | 172.50 | 171.50 | 171.50 | 171.50 | 31,104 |
| 2024-02-02 | 173.00 | 174.00 | 172.50 | 172.50 | 172.50 | 35,010 |
| 2024-02-01 | 172.50 | 175.00 | 172.50 | 173.00 | 173.00 | 32,000 |
| 2024-01-31 | 175.00 | 175.00 | 172.50 | 172.50 | 172.50 | 32,009 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-25 | 9.0600 TWD |
| 2021-08-05 | 18.5300 TWD |
| 2020-08-12 | 21.2700 TWD |
| 2019-08-21 | 17.6700 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.