Yulon Nissan Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	55.000	55.000	53.300	54.100	54.100	15,000
2026-04-27	53.100	53.500	53.000	53.300	53.300	29,285
2026-04-24	55.000	55.000	53.200	54.400	54.400	20,030
2026-04-23	54.900	54.900	54.000	54.800	54.800	25,102
2026-04-22	56.200	56.200	54.900	55.000	55.000	39,252
2026-04-21	55.800	56.400	55.200	55.700	55.700	61,150
2026-04-20	55.300	55.800	54.400	55.800	55.800	60,563
2026-04-17	55.200	55.500	53.700	55.500	55.500	50,000
2026-04-16	53.600	55.000	53.500	55.000	55.000	110,344
2026-04-15	52.400	53.200	52.300	53.200	53.200	51,071
2026-04-14	52.000	52.400	51.700	52.300	52.300	61,000
2026-04-13	50.800	51.400	50.100	51.200	51.200	36,020
2026-04-10	50.500	50.800	50.300	50.800	50.800	25,116
2026-04-09	51.000	51.000	50.600	50.800	50.800	20,104
2026-04-08	50.500	51.700	50.100	51.100	51.100	67,000
2026-04-07	49.650	49.700	49.650	49.700	49.700	4,000
2026-04-02	49.800	50.300	49.600	49.600	49.600	19,000
2026-04-01	49.800	50.300	49.450	49.450	49.450	46,063
2026-03-31	49.600	50.200	49.600	49.950	49.950	26,200
2026-03-30	50.000	50.000	49.600	50.000	50.000	40,000
2026-03-27	50.400	50.400	50.100	50.400	50.400	9,300
2026-03-26	50.600	50.700	50.200	50.600	50.600	17,100
2026-03-25	51.200	51.200	50.000	50.600	50.600	27,000
2026-03-24	50.000	50.200	49.700	49.800	49.800	19,000
2026-03-23	49.400	50.800	49.350	49.850	49.850	34,008
2026-03-20	49.600	50.100	49.600	49.950	49.950	29,000
2026-03-19	50.200	50.400	49.700	49.800	49.800	109,010
2026-03-18	50.500	50.700	50.200	50.500	50.500	35,221
2026-03-17	50.100	50.700	50.100	50.500	50.500	53,000
2026-03-16	50.200	50.700	50.000	50.000	50.000	53,055
2026-03-13	50.000	50.400	49.900	50.400	50.400	241,413
2026-03-12	51.600	51.600	50.100	50.200	50.200	54,292
2026-03-11	50.400	51.300	50.400	50.500	50.500	44,009
2026-03-10	51.800	51.800	50.000	50.300	50.300	24,213
2026-03-09	50.000	51.400	49.800	49.850	49.850	171,621
2026-03-06	52.200	53.000	52.000	52.300	52.300	70,200
2026-03-05	53.300	53.300	52.000	52.800	52.800	42,000
2026-03-04	54.800	54.800	52.500	52.600	52.600	75,183
2026-03-03	54.200	55.300	54.000	55.100	55.100	51,008
2026-03-02	56.400	56.400	54.600	55.400	55.400	40,011
2026-02-26	56.000	56.000	54.900	56.000	56.000	44,283
2026-02-25	55.500	55.500	54.500	55.200	55.200	45,070
2026-02-24	55.200	55.800	55.000	55.500	55.500	68,091
2026-02-23	54.900	56.400	53.600	56.100	56.100	120,129
2026-02-11	54.400	54.400	52.400	53.800	53.800	114,750
2026-02-10	52.900	52.900	52.300	52.800	52.800	45,100
2026-02-09	52.700	52.700	52.400	52.400	52.400	43,000
2026-02-06	52.800	52.900	52.600	52.600	52.600	37,000
2026-02-05	53.000	53.200	52.700	52.800	52.800	43,060
2026-02-04	54.300	54.300	52.900	53.200	53.200	35,000
2026-02-03	53.200	53.600	52.800	53.000	53.000	31,000
2026-02-02	53.400	53.400	52.900	53.000	53.000	80,040
2026-01-30	53.600	54.000	53.500	54.000	54.000	27,048
2026-01-29	54.700	54.700	53.900	54.200	54.200	39,001
2026-01-28	54.300	55.200	54.100	55.200	55.200	93,113
2026-01-27	54.000	54.000	53.300	54.000	54.000	51,000
2026-01-26	53.500	54.000	53.200	53.500	53.500	44,000
2026-01-23	54.000	54.000	53.500	53.500	53.500	64,080
2026-01-22	54.000	54.300	53.900	54.000	54.000	22,020
2026-01-21	54.400	54.600	53.700	53.900	53.900	116,020

← NewerPage 3 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.