Yulon Nissan Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	174.00	175.00	173.50	175.00	175.00	15,010
2024-01-29	175.00	175.00	172.50	174.00	174.00	12,129
2024-01-26	173.00	176.00	173.00	175.00	175.00	11,126
2024-01-25	177.00	177.00	173.00	174.50	174.50	11,154
2024-01-24	172.00	173.00	172.00	172.50	172.50	20,205
2024-01-23	173.00	173.50	172.50	173.50	173.50	15,045
2024-01-22	173.00	173.50	172.00	172.50	172.50	33,106
2024-01-19	172.50	173.50	171.50	173.00	173.00	84,260
2024-01-18	173.50	179.50	173.50	174.00	174.00	54,270
2024-01-17	175.50	176.00	173.50	173.50	173.50	138,079
2024-01-16	181.50	181.50	178.00	178.00	178.00	101,284
2024-01-15	183.50	183.50	183.00	183.00	183.00	21,048
2024-01-12	184.50	184.50	184.00	184.50	184.50	23,006
2024-01-11	185.00	186.00	185.00	185.50	185.50	10,051
2024-01-10	185.00	185.00	184.50	185.00	185.00	7,040
2024-01-09	185.50	185.50	185.00	185.00	185.00	12,047
2024-01-08	188.00	188.00	185.50	186.50	186.50	10,000
2024-01-05	186.00	186.00	186.00	186.00	186.00	5,135
2024-01-04	185.50	186.00	185.50	186.00	186.00	3,463
2024-01-03	186.50	186.50	185.50	185.50	185.50	28,279
2024-01-02	186.50	188.00	186.50	188.00	188.00	15,135
2023-12-29	190.00	190.50	186.00	190.50	190.50	38,800
2023-12-28	186.50	190.50	186.00	190.50	190.50	50,074
2023-12-27	188.00	190.00	187.50	190.00	190.00	37,050
2023-12-26	186.00	188.00	186.00	188.00	188.00	32,001
2023-12-25	185.00	186.00	184.00	186.00	186.00	14,182
2023-12-22	188.00	188.00	184.50	185.00	185.00	21,035
2023-12-21	187.50	187.50	184.50	185.50	185.50	19,017
2023-12-20	185.50	188.50	185.50	188.50	188.50	16,047
2023-12-19	186.50	187.00	185.00	185.50	185.50	31,114
2023-12-18	192.00	192.00	186.50	186.50	186.50	23,050
2023-12-15	189.00	189.50	187.50	189.50	189.50	31,010
2023-12-14	185.50	189.50	184.50	189.50	189.50	57,136
2023-12-13	187.50	187.50	183.00	185.50	185.50	34,014
2023-12-12	188.50	188.50	188.50	188.50	188.50	3,000
2023-12-11	190.50	190.50	187.00	188.50	188.50	13,103
2023-12-08	187.00	190.50	186.50	190.50	190.50	31,200
2023-12-07	187.00	187.50	187.00	187.00	187.00	10,053
2023-12-06	189.00	189.00	189.00	189.00	189.00	2,000
2023-12-05	188.50	188.50	187.50	187.50	187.50	9,020
2023-12-04	188.00	189.50	187.50	189.50	189.50	9,341
2023-12-01	188.00	191.00	188.00	191.00	191.00	2,010
2023-11-30	189.50	190.00	189.50	190.00	190.00	10,536
2023-11-29	189.00	191.50	187.00	191.50	191.50	38,122
2023-11-28	190.00	190.00	189.00	190.00	190.00	20,026
2023-11-27	190.50	190.50	186.50	189.00	189.00	9,052
2023-11-24	189.00	189.00	188.00	188.00	188.00	3,100
2023-11-23	187.00	190.00	187.00	190.00	190.00	9,042
2023-11-22	190.50	190.50	189.00	189.00	189.00	11,170
2023-11-21	189.00	190.50	187.00	190.50	190.50	52,006
2023-11-20	188.50	189.00	185.50	189.00	189.00	27,005
2023-11-17	186.00	187.50	184.00	187.50	187.50	29,144
2023-11-16	187.00	187.00	184.00	185.00	185.00	17,033
2023-11-15	186.00	186.00	185.00	186.00	186.00	29,018
2023-11-14	185.00	185.00	184.00	184.00	184.00	10,000
2023-11-13	182.50	183.00	181.50	183.00	183.00	20,010
2023-11-10	182.50	183.50	182.50	183.00	183.00	9,010
2023-11-09	184.00	185.00	184.00	185.00	185.00	4,001
2023-11-08	185.00	186.00	184.00	185.50	185.50	6,121
2023-11-07	184.50	184.50	184.00	184.50	184.50	6,003

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.