Yulon Nissan Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.100	55.700	53.900	55.700	55.700	125,035
2025-10-23	54.100	54.500	54.100	54.200	54.200	25,045
2025-10-22	54.400	54.400	54.100	54.200	54.200	25,100
2025-10-21	54.100	54.500	54.100	54.300	54.300	19,002
2025-10-20	54.100	54.500	54.100	54.100	54.100	21,000
2025-10-17	55.100	55.100	54.400	54.400	54.400	33,000
2025-10-16	54.100	55.400	54.100	54.100	54.100	16,057
2025-10-15	54.600	54.600	54.000	54.000	54.000	57,010
2025-10-14	54.700	54.700	54.500	54.600	54.600	23,378
2025-10-13	55.600	56.000	54.500	54.700	54.700	47,020
2025-10-09	55.100	55.600	55.100	55.600	55.600	16,025
2025-10-08	55.200	55.200	55.000	55.100	55.100	16,000
2025-10-07	55.100	55.300	55.100	55.200	55.200	29,000
2025-10-03	55.200	55.300	55.000	55.100	55.100	28,000
2025-10-02	55.400	55.500	55.200	55.300	55.300	9,000
2025-10-01	55.600	55.700	55.500	55.500	55.500	17,050
2025-09-30	55.300	55.600	55.300	55.600	55.600	13,060
2025-09-29	55.300	55.300	55.300	55.300	55.300	0
2025-09-26	55.100	55.300	55.000	55.300	55.300	42,100
2025-09-25	55.200	55.800	55.000	55.400	55.400	45,000
2025-09-24	55.100	55.400	55.000	55.200	55.200	30,000
2025-09-23	55.400	55.400	55.000	55.100	55.100	39,000
2025-09-22	55.200	55.400	55.100	55.400	55.400	46,020
2025-09-19	55.800	56.100	55.500	55.500	55.500	41,009
2025-09-18	55.800	57.000	55.500	56.000	56.000	25,050
2025-09-17	57.500	57.500	56.000	56.000	56.000	67,190
2025-09-16	57.400	57.400	57.000	57.000	57.000	32,100
2025-09-15	56.800	57.300	56.800	57.300	57.300	22,000
2025-09-12	56.700	57.900	56.500	56.800	56.800	28,000
2025-09-11	56.200	56.900	56.200	56.600	56.600	21,126
2025-09-10	58.600	58.600	57.200	57.400	57.400	36,080
2025-09-09	58.300	59.000	58.000	58.600	58.600	98,329
2025-09-08	55.600	57.900	55.600	57.500	57.500	49,000
2025-09-05	55.700	56.000	55.600	55.600	55.600	8,000
2025-09-04	55.900	56.000	55.400	56.000	56.000	30,000
2025-09-03	55.500	55.700	54.900	55.700	55.700	18,099
2025-09-02	55.100	56.000	55.000	55.000	55.000	23,000
2025-09-01	55.700	56.000	55.100	55.100	55.100	36,000
2025-08-29	55.500	56.000	55.400	55.600	55.600	29,010
2025-08-28	55.100	56.300	55.100	55.300	55.300	59,045
2025-08-27	56.000	56.200	55.100	56.000	56.000	126,120
2025-08-26	58.900	60.500	57.800	60.200	56.300	267,288
2025-08-25	57.500	58.900	57.400	58.900	55.084	55,034
2025-08-22	57.700	57.700	56.800	57.300	53.588	42,038
2025-08-21	57.500	58.000	57.300	57.800	54.056	25,000
2025-08-20	57.900	57.900	56.000	57.000	57.000	92,010
2025-08-19	58.200	58.600	57.900	57.900	57.900	76,295
2025-08-18	58.800	59.100	58.600	58.800	58.800	34,000
2025-08-15	58.800	59.200	58.700	58.800	58.800	25,012
2025-08-14	59.300	60.000	59.200	59.200	59.200	41,000
2025-08-13	59.700	59.700	59.000	59.300	59.300	7,010
2025-08-12	58.200	60.000	58.200	59.000	59.000	17,100
2025-08-11	58.100	58.300	58.100	58.300	58.300	9,343
2025-08-08	58.800	59.800	57.900	58.600	58.600	21,015
2025-08-07	58.700	59.800	58.600	59.600	59.600	21,000
2025-08-06	59.600	59.900	58.300	58.700	58.700	48,020
2025-08-05	59.500	59.700	59.000	59.600	59.600	25,000
2025-08-04	58.800	60.000	58.700	59.500	59.500	9,001
2025-08-01	57.900	60.000	57.900	59.800	59.800	36,822
2025-07-31	62.200	62.200	60.200	61.000	61.000	23,038

← NewerPage 5 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.