Yulon Nissan Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	61.800	62.700	60.800	61.400	61.400	18,009
2025-05-05	62.700	62.800	60.800	61.900	61.900	63,010
2025-05-02	61.900	62.800	61.900	62.700	62.700	19,226
2025-04-30	61.100	61.900	61.000	61.900	61.900	21,030
2025-04-29	60.000	62.400	60.000	62.400	62.400	76,182
2025-04-28	60.400	61.200	59.800	60.100	60.100	16,000
2025-04-25	61.200	61.200	59.900	60.000	60.000	12,000
2025-04-24	60.000	60.000	59.100	59.800	59.800	23,083
2025-04-23	59.300	61.000	59.200	60.000	60.000	30,823
2025-04-22	58.700	59.000	58.400	58.400	58.400	18,120
2025-04-21	61.300	61.300	58.900	59.500	59.500	22,164
2025-04-18	61.500	61.500	59.500	61.300	61.300	44,008
2025-04-17	60.500	61.900	60.100	61.500	61.500	27,009
2025-04-16	63.500	63.500	60.800	61.100	61.100	53,113
2025-04-15	58.800	63.700	58.800	63.500	63.500	91,260
2025-04-14	59.500	60.300	57.500	58.600	58.600	115,060
2025-04-11	57.000	59.800	56.000	59.800	59.800	107,511
2025-04-10	56.500	57.000	55.000	57.000	57.000	81,000
2025-04-09	56.900	57.100	51.700	51.900	51.900	237,115
2025-04-08	58.000	58.700	57.000	57.100	57.100	265,310
2025-04-07	63.300	63.300	63.300	63.300	63.300	54,032
2025-04-02	69.900	70.300	69.200	70.300	70.300	33,100
2025-04-01	69.300	70.600	69.300	69.900	69.900	41,000
2025-03-31	69.500	70.200	69.000	69.100	69.100	106,064
2025-03-28	71.800	71.800	70.100	70.600	70.600	127,030
2025-03-27	71.700	72.400	71.400	71.800	71.800	55,000
2025-03-26	73.100	73.100	71.800	72.100	72.100	100,135
2025-03-25	72.900	73.600	72.300	72.300	72.300	95,060
2025-03-24	74.400	74.500	72.300	72.600	72.600	309,445
2025-03-21	80.000	80.000	74.100	74.100	74.100	977,959
2025-03-20	78.900	80.200	78.000	80.000	80.000	44,009
2025-03-19	80.600	80.600	78.800	78.800	78.800	35,058
2025-03-18	81.900	82.000	80.400	80.600	80.600	37,062
2025-03-17	79.100	81.000	78.600	80.800	80.800	84,545
2025-03-14	75.000	80.500	75.000	79.600	79.600	65,013
2025-03-13	81.400	81.400	77.600	77.800	77.800	99,037
2025-03-12	76.800	81.400	75.300	81.400	81.400	197,409
2025-03-11	74.000	74.200	72.400	74.200	74.200	60,102
2025-03-10	77.000	77.000	75.400	76.200	76.200	27,000
2025-03-07	77.100	77.200	76.500	76.900	76.900	17,000
2025-03-06	77.500	77.500	77.100	77.100	77.100	18,108
2025-03-05	77.000	79.000	76.800	77.600	77.600	52,010
2025-03-04	78.000	78.000	76.000	77.300	77.300	45,350
2025-03-03	79.300	81.000	78.000	78.800	78.800	20,230
2025-02-27	81.800	81.800	79.200	80.000	80.000	89,265
2025-02-26	79.000	82.000	77.600	82.000	82.000	148,637
2025-02-25	80.200	81.700	78.000	79.700	79.700	57,030
2025-02-24	75.000	82.800	75.000	80.400	80.400	123,500
2025-02-21	74.300	76.500	74.200	75.700	75.700	81,112
2025-02-20	74.200	74.900	74.200	74.300	74.300	23,000
2025-02-19	73.900	75.900	73.900	74.600	74.600	38,010
2025-02-18	74.500	76.500	74.500	74.600	74.600	56,050
2025-02-17	73.700	75.900	73.500	75.400	75.400	73,051
2025-02-14	75.000	75.900	73.100	73.400	73.400	95,160
2025-02-13	70.600	75.300	70.600	75.000	75.000	90,145
2025-02-12	70.400	70.500	70.100	70.300	70.300	19,020
2025-02-11	69.500	70.500	69.500	70.500	70.500	30,020
2025-02-10	68.800	70.500	68.600	69.500	69.500	29,231
2025-02-07	69.000	70.400	68.800	70.400	70.400	33,476
2025-02-06	68.400	70.000	68.400	69.100	69.100	48,140

← NewerPage 7 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.