Yulon Nissan Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	54.400	54.600	53.700	53.900	53.900	116,020
2026-01-20	54.700	55.500	54.500	54.500	54.500	110,000
2026-01-19	54.700	55.400	54.700	54.800	54.800	95,064
2026-01-16	55.900	55.900	54.900	55.000	55.000	69,047
2026-01-15	55.900	56.200	55.000	56.000	56.000	33,000
2026-01-14	54.600	55.400	54.600	55.000	55.000	24,000
2026-01-13	55.300	55.300	54.600	54.600	54.600	35,024
2026-01-12	54.600	55.100	54.600	54.700	54.700	41,000
2026-01-09	54.400	54.600	54.400	54.600	54.600	15,020
2026-01-08	54.100	54.600	54.100	54.500	54.500	16,000
2026-01-07	54.500	54.500	54.100	54.100	54.100	42,046
2026-01-06	54.600	54.700	54.100	54.100	54.100	13,010
2026-01-05	55.100	55.300	54.000	54.000	54.000	91,025
2026-01-02	55.500	56.000	55.100	55.100	55.100	42,115
2025-12-31	55.800	55.800	54.900	55.500	55.500	16,050
2025-12-30	55.900	55.900	54.900	55.100	55.100	41,010
2025-12-29	55.000	56.000	55.000	56.000	56.000	18,013
2025-12-26	55.700	55.900	55.000	55.300	55.300	20,002
2025-12-24	55.300	55.800	54.900	55.200	55.200	58,033
2025-12-23	56.300	56.300	54.700	55.400	55.400	36,001
2025-12-22	57.200	57.200	54.500	56.600	56.600	52,001
2025-12-19	57.500	57.500	56.000	56.100	56.100	52,179
2025-12-18	55.000	57.700	55.000	57.000	57.000	87,184
2025-12-17	54.700	55.400	54.700	54.700	54.700	13,000
2025-12-16	55.300	55.300	54.100	54.500	54.500	59,000
2025-12-15	55.500	56.300	55.400	55.500	55.500	17,099
2025-12-12	56.100	56.500	55.400	55.800	55.800	21,000
2025-12-11	55.500	55.500	55.200	55.200	55.200	25,040
2025-12-10	55.600	55.900	55.400	55.400	55.400	26,000
2025-12-09	56.400	56.400	55.500	55.500	55.500	34,002
2025-12-08	56.000	56.500	55.700	56.300	56.300	33,062
2025-12-05	55.900	57.000	55.500	56.000	56.000	31,050
2025-12-04	56.700	56.700	55.900	55.900	55.900	8,000
2025-12-03	55.700	56.700	55.700	55.900	55.900	6,009
2025-12-02	56.700	56.700	55.600	55.600	55.600	21,000
2025-12-01	56.700	56.700	55.400	55.400	55.400	16,010
2025-11-28	55.600	56.900	55.600	56.700	56.700	55,300
2025-11-27	55.700	57.000	55.700	56.100	56.100	19,003
2025-11-26	56.500	56.600	55.900	56.500	56.500	27,033
2025-11-25	56.200	56.200	55.500	56.000	56.000	26,030
2025-11-24	56.900	56.900	56.000	56.700	56.700	36,000
2025-11-21	56.400	56.600	55.800	56.200	56.200	31,045
2025-11-20	55.300	57.200	55.300	56.400	56.400	24,001
2025-11-19	55.600	56.300	54.000	55.300	55.300	40,120
2025-11-18	55.700	55.700	54.400	55.000	55.000	39,020
2025-11-17	59.500	59.500	55.500	55.700	55.700	91,103
2025-11-14	54.100	58.800	54.100	57.400	57.400	188,020
2025-11-13	54.500	56.000	54.200	55.400	55.400	99,015
2025-11-12	53.400	55.000	53.400	54.500	54.500	111,300
2025-11-11	52.300	52.300	52.000	52.200	52.200	20,065
2025-11-10	52.600	52.700	52.100	52.300	52.300	20,000
2025-11-07	52.400	52.800	52.400	52.600	52.600	28,000
2025-11-06	52.300	52.600	52.100	52.500	52.500	22,000
2025-11-05	52.400	52.400	52.000	52.300	52.300	40,000
2025-11-04	53.100	53.200	52.500	52.600	52.600	37,001
2025-11-03	54.000	54.000	53.100	53.200	53.200	27,045
2025-10-31	54.100	54.200	53.200	54.100	54.100	65,000
2025-10-30	54.300	54.300	54.000	54.100	54.100	43,400
2025-10-29	54.300	55.000	54.300	54.600	54.600	22,000
2025-10-28	55.800	55.800	54.500	54.800	54.800	15,045

← NewerPage 4 of 5 · 245 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.