Yulon Nissan Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 69.300 | 70.100 | 68.400 | 68.400 | 68.400 | 38,359 |
| 2025-02-04 | 68.500 | 69.200 | 68.200 | 68.400 | 68.400 | 50,013 |
| 2025-02-03 | 72.000 | 72.000 | 68.100 | 68.400 | 68.400 | 90,310 |
| 2025-01-22 | 70.500 | 71.400 | 69.900 | 71.400 | 71.400 | 63,750 |
| 2025-01-21 | 69.200 | 72.500 | 69.200 | 70.500 | 70.500 | 40,005 |
| 2025-01-20 | 69.200 | 70.000 | 68.900 | 69.900 | 69.900 | 32,100 |
| 2025-01-17 | 69.600 | 69.800 | 69.000 | 69.200 | 69.200 | 26,017 |
| 2025-01-16 | 68.900 | 71.600 | 68.900 | 69.700 | 69.700 | 27,027 |
| 2025-01-15 | 67.600 | 69.000 | 67.600 | 68.900 | 68.900 | 17,005 |
| 2025-01-14 | 67.600 | 69.300 | 67.200 | 69.200 | 69.200 | 57,006 |
| 2025-01-13 | 69.500 | 69.500 | 66.100 | 67.700 | 67.700 | 129,155 |
| 2025-01-10 | 71.000 | 71.000 | 70.000 | 70.100 | 70.100 | 57,018 |
| 2025-01-09 | 74.400 | 74.400 | 72.000 | 72.200 | 72.200 | 80,204 |
| 2025-01-08 | 75.000 | 75.000 | 74.500 | 74.800 | 74.800 | 31,060 |
| 2025-01-07 | 77.100 | 77.200 | 75.000 | 75.100 | 75.100 | 41,208 |
| 2025-01-06 | 75.700 | 77.600 | 75.600 | 77.200 | 77.200 | 55,200 |
| 2025-01-03 | 76.000 | 76.900 | 75.500 | 75.600 | 75.600 | 30,011 |
| 2025-01-02 | 75.300 | 76.500 | 74.500 | 75.400 | 75.400 | 73,010 |
| 2024-12-31 | 76.600 | 76.600 | 74.900 | 75.600 | 75.600 | 56,613 |
| 2024-12-30 | 80.500 | 80.500 | 76.600 | 76.800 | 76.800 | 76,089 |
| 2024-12-27 | 80.500 | 80.500 | 79.600 | 79.600 | 79.600 | 19,093 |
| 2024-12-26 | 78.800 | 81.200 | 78.800 | 80.500 | 80.500 | 63,118 |
| 2024-12-25 | 78.100 | 78.800 | 78.000 | 78.800 | 78.800 | 36,045 |
| 2024-12-24 | 77.300 | 77.900 | 77.300 | 77.900 | 77.900 | 31,100 |
| 2024-12-23 | 75.000 | 77.900 | 74.900 | 77.200 | 77.200 | 63,086 |
| 2024-12-20 | 77.200 | 77.200 | 75.600 | 75.900 | 75.900 | 97,152 |
| 2024-12-19 | 80.600 | 81.200 | 77.600 | 78.300 | 78.300 | 179,024 |
| 2024-12-18 | 77.000 | 81.000 | 76.900 | 80.200 | 80.200 | 121,130 |
| 2024-12-17 | 78.000 | 78.000 | 76.900 | 77.000 | 77.000 | 38,135 |
| 2024-12-16 | 79.600 | 79.600 | 77.200 | 78.000 | 78.000 | 74,089 |
| 2024-12-13 | 80.000 | 80.000 | 78.000 | 78.000 | 78.000 | 113,305 |
| 2024-12-12 | 81.600 | 81.600 | 80.200 | 80.200 | 80.200 | 76,046 |
| 2024-12-11 | 85.000 | 85.000 | 81.100 | 81.600 | 81.600 | 144,545 |
| 2024-12-10 | 85.100 | 86.200 | 85.100 | 85.200 | 85.200 | 64,134 |
| 2024-12-09 | 88.500 | 88.500 | 86.000 | 86.100 | 86.100 | 182,515 |
| 2024-12-06 | 89.700 | 89.700 | 89.000 | 89.000 | 89.000 | 63,107 |
| 2024-12-05 | 90.500 | 90.500 | 89.700 | 89.700 | 89.700 | 63,489 |
| 2024-12-04 | 91.200 | 91.200 | 90.100 | 90.900 | 90.900 | 26,016 |
| 2024-12-03 | 89.200 | 92.000 | 89.200 | 92.000 | 92.000 | 92,180 |
| 2024-12-02 | 90.400 | 90.700 | 90.000 | 90.000 | 90.000 | 62,216 |
| 2024-11-29 | 90.400 | 91.200 | 90.100 | 91.200 | 91.200 | 63,121 |
| 2024-11-28 | 92.000 | 94.000 | 89.900 | 93.600 | 93.600 | 88,040 |
| 2024-11-27 | 92.900 | 93.000 | 91.000 | 92.000 | 92.000 | 52,271 |
| 2024-11-26 | 97.900 | 98.500 | 93.500 | 93.600 | 93.600 | 82,196 |
| 2024-11-25 | 92.500 | 97.900 | 91.600 | 96.900 | 96.900 | 136,036 |
| 2024-11-22 | 92.300 | 92.300 | 91.000 | 91.400 | 91.400 | 29,247 |
| 2024-11-21 | 90.900 | 91.500 | 90.900 | 91.100 | 91.100 | 19,178 |
| 2024-11-20 | 91.800 | 91.800 | 91.800 | 91.800 | 91.800 | 58,527 |
| 2024-11-19 | 90.900 | 92.400 | 90.100 | 90.900 | 90.900 | 52,031 |
| 2024-11-18 | 92.900 | 92.900 | 90.000 | 90.800 | 90.800 | 45,196 |
| 2024-11-15 | 89.000 | 92.100 | 89.000 | 92.100 | 92.100 | 97,083 |
| 2024-11-14 | 90.900 | 91.200 | 89.000 | 89.000 | 89.000 | 131,106 |
| 2024-11-13 | 93.700 | 93.700 | 90.100 | 90.900 | 90.900 | 198,161 |
| 2024-11-12 | 98.600 | 98.600 | 93.700 | 93.800 | 93.800 | 208,451 |
| 2024-11-11 | 102.50 | 102.50 | 98.300 | 99.100 | 99.100 | 141,252 |
| 2024-11-08 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | 135,939 |
| 2024-11-07 | 105.00 | 106.00 | 104.00 | 105.50 | 105.50 | 125,364 |
| 2024-11-06 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | 25,072 |
| 2024-11-05 | 109.00 | 109.00 | 106.50 | 108.00 | 108.00 | 48,014 |
| 2024-11-04 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | 14,010 |
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.