Yulon Nissan Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.250	50.400	49.100	50.400	50.400	82,063
2026-07-22	50.000	50.000	49.550	49.550	49.550	21,042
2026-07-21	50.000	50.200	49.450	50.200	50.200	22,000
2026-07-20	51.500	51.500	49.800	49.800	49.800	63,022
2026-07-17	50.300	50.600	49.800	50.100	50.100	86,020
2026-07-16	50.700	50.700	49.000	50.300	50.300	36,002
2026-07-15	50.500	50.500	49.150	50.400	50.400	49,028
2026-07-14	50.400	50.400	49.350	49.850	49.850	54,087
2026-07-13	49.900	49.900	49.400	49.900	49.900	16,000
2026-07-10	49.950	49.950	49.950	49.950	49.950	0
2026-07-09	49.150	49.950	49.150	49.950	49.950	13,080
2026-07-08	49.700	49.800	49.250	49.250	49.250	16,322
2026-07-07	49.600	50.000	49.100	49.700	49.700	53,002
2026-07-06	50.500	50.500	49.100	50.000	50.000	24,022
2026-07-03	48.100	50.000	48.100	50.000	50.000	52,006
2026-07-02	49.500	49.500	48.950	49.000	49.000	40,164
2026-07-01	49.500	49.500	48.900	49.450	49.450	13,020
2026-06-30	48.850	49.500	48.800	49.500	49.500	24,002
2026-06-29	49.500	49.500	48.800	48.800	48.800	23,000
2026-06-26	48.800	49.250	48.700	48.750	48.750	50,000
2026-06-25	49.500	49.550	49.150	49.500	49.500	18,000
2026-06-24	49.750	49.750	49.100	49.700	49.700	13,000
2026-06-23	49.750	49.950	48.600	49.750	49.750	37,000
2026-06-22	49.300	49.300	49.000	49.250	49.250	46,016
2026-06-18	50.000	50.000	49.300	49.300	49.300	51,071
2026-06-17	49.900	50.100	49.200	49.700	49.700	18,106
2026-06-16	50.000	51.000	50.000	50.500	50.500	50,002
2026-06-15	51.300	51.300	49.900	50.500	50.500	60,000
2026-06-12	49.250	49.950	48.800	49.950	49.950	37,004
2026-06-11	49.650	50.000	48.650	49.000	49.000	51,000
2026-06-10	48.450	48.950	48.450	48.900	48.900	41,020
2026-06-09	48.400	49.200	48.400	49.000	49.000	54,010
2026-06-08	48.350	49.650	48.350	49.000	49.000	44,015
2026-06-05	50.000	50.100	49.950	49.950	49.950	37,006
2026-06-04	50.000	50.300	49.900	50.300	50.300	57,000
2026-06-03	49.550	50.900	49.550	50.300	50.300	24,650
2026-06-02	49.900	50.500	49.500	50.500	50.500	37,000
2026-06-01	50.500	50.500	49.750	50.000	50.000	71,002
2026-05-29	48.550	50.400	48.550	50.400	50.400	71,066
2026-05-28	49.900	49.900	48.350	48.500	48.500	53,056
2026-05-27	48.350	48.900	48.350	48.400	48.400	83,054
2026-05-26	48.950	49.000	48.700	48.950	48.950	20,000
2026-05-25	49.200	49.300	48.900	48.950	48.950	17,095
2026-05-22	48.650	49.250	48.650	49.200	49.200	19,001
2026-05-21	48.400	49.850	48.400	49.100	49.100	18,000
2026-05-20	48.800	48.800	48.350	48.800	48.800	45,010
2026-05-19	48.500	48.900	48.500	48.900	48.900	13,000
2026-05-18	49.000	49.100	48.650	48.700	48.700	59,040
2026-05-15	49.500	49.950	49.000	49.000	49.000	67,020
2026-05-14	50.600	50.600	49.500	49.500	49.500	75,229
2026-05-13	50.200	50.900	48.800	50.600	50.600	154,022
2026-05-12	54.500	54.500	52.300	52.300	52.300	36,025
2026-05-11	53.800	53.800	53.000	53.200	53.200	29,175
2026-05-08	54.000	54.000	52.900	53.800	53.800	36,185
2026-05-07	52.500	53.500	52.500	52.600	52.600	55,183
2026-05-06	54.000	54.000	52.400	53.200	53.200	70,002
2026-05-05	52.100	53.000	52.000	52.600	52.600	41,000
2026-05-04	53.000	53.500	52.600	53.000	53.000	37,059
2026-04-30	53.500	53.800	53.000	53.500	53.500	31,010
2026-04-29	55.000	55.000	53.100	53.900	53.900	21,026

← NewerPage 2 of 5 · 244 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.