Yulon Nissan Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 107.00 | 109.50 | 106.50 | 108.00 | 108.00 | 53,101 |
| 2024-10-30 | 108.50 | 110.00 | 106.50 | 109.50 | 109.50 | 222,209 |
| 2024-10-29 | 112.00 | 112.00 | 108.50 | 108.50 | 108.50 | 65,106 |
| 2024-10-28 | 113.00 | 113.00 | 111.50 | 112.50 | 112.50 | 24,043 |
| 2024-10-25 | 112.00 | 113.00 | 111.50 | 113.00 | 113.00 | 6,071 |
| 2024-10-24 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | 33,132 |
| 2024-10-23 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | 20,233 |
| 2024-10-22 | 118.00 | 118.00 | 115.50 | 115.50 | 115.50 | 9,209 |
| 2024-10-21 | 116.50 | 118.00 | 116.00 | 118.00 | 118.00 | 40,124 |
| 2024-10-18 | 115.00 | 117.00 | 114.50 | 115.00 | 115.00 | 34,400 |
| 2024-10-17 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 34,027 |
| 2024-10-16 | 114.00 | 114.00 | 110.50 | 112.00 | 112.00 | 42,313 |
| 2024-10-15 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 15,016 |
| 2024-10-14 | 116.50 | 116.50 | 113.50 | 113.50 | 113.50 | 5,070 |
| 2024-10-11 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 19,082 |
| 2024-10-09 | 118.00 | 119.00 | 116.50 | 117.00 | 117.00 | 16,342 |
| 2024-10-08 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | 34,165 |
| 2024-10-07 | 122.00 | 124.00 | 120.00 | 122.50 | 122.50 | 52,013 |
| 2024-10-04 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 88,045 |
| 2024-10-01 | 125.50 | 125.50 | 122.00 | 124.50 | 124.50 | 54,040 |
| 2024-09-30 | 123.50 | 125.50 | 122.00 | 124.50 | 124.50 | 91,021 |
| 2024-09-27 | 113.50 | 124.00 | 113.50 | 124.00 | 124.00 | 132,529 |
| 2024-09-26 | 116.00 | 118.00 | 115.50 | 118.00 | 118.00 | 56,110 |
| 2024-09-25 | 113.50 | 116.00 | 113.50 | 116.00 | 116.00 | 45,078 |
| 2024-09-24 | 113.50 | 114.50 | 113.50 | 113.50 | 113.50 | 7,094 |
| 2024-09-23 | 112.50 | 114.50 | 112.50 | 114.50 | 114.50 | 36,306 |
| 2024-09-20 | 115.50 | 116.00 | 112.50 | 112.50 | 112.50 | 97,533 |
| 2024-09-19 | 115.50 | 115.50 | 112.00 | 115.00 | 115.00 | 53,040 |
| 2024-09-18 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 43,024 |
| 2024-09-16 | 110.50 | 112.00 | 109.00 | 112.00 | 112.00 | 36,179 |
| 2024-09-13 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | 25,009 |
| 2024-09-12 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 44,014 |
| 2024-09-11 | 107.00 | 109.50 | 107.00 | 108.00 | 108.00 | 30,050 |
| 2024-09-10 | 108.00 | 108.50 | 106.50 | 107.00 | 107.00 | 32,500 |
| 2024-09-09 | 108.00 | 109.00 | 106.50 | 108.00 | 108.00 | 79,219 |
| 2024-09-06 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | 43,028 |
| 2024-09-05 | 114.50 | 114.50 | 111.00 | 111.00 | 111.00 | 83,021 |
| 2024-09-04 | 113.50 | 114.00 | 111.00 | 111.00 | 111.00 | 230,300 |
| 2024-09-03 | 118.50 | 118.50 | 117.00 | 118.00 | 118.00 | 27,535 |
| 2024-09-02 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 16,089 |
| 2024-08-30 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | 26,105 |
| 2024-08-29 | 118.00 | 121.50 | 115.50 | 121.00 | 121.00 | 164,015 |
| 2024-08-28 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 100,246 |
| 2024-08-27 | 119.00 | 119.50 | 118.00 | 119.50 | 119.50 | 155,135 |
| 2024-08-26 | 122.00 | 124.50 | 122.00 | 122.50 | 122.50 | 217,170 |
| 2024-08-23 | 121.00 | 121.50 | 120.00 | 121.50 | 121.50 | 35,014 |
| 2024-08-22 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 15,187 |
| 2024-08-21 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 50,305 |
| 2024-08-20 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | 48,107 |
| 2024-08-19 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 71,100 |
| 2024-08-16 | 119.50 | 121.50 | 119.50 | 121.00 | 121.00 | 89,109 |
| 2024-08-15 | 120.00 | 120.00 | 118.50 | 119.50 | 119.50 | 40,010 |
| 2024-08-14 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | 73,554 |
| 2024-08-13 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 36,100 |
| 2024-08-12 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | 66,015 |
| 2024-08-09 | 118.00 | 122.00 | 118.00 | 119.50 | 119.50 | 143,314 |
| 2024-08-08 | 119.00 | 121.00 | 118.50 | 119.50 | 119.50 | 113,095 |
| 2024-08-07 | 119.50 | 122.00 | 119.50 | 121.50 | 121.50 | 192,304 |
| 2024-08-06 | 123.00 | 123.00 | 119.00 | 121.50 | 121.50 | 190,100 |
| 2024-08-05 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | 96,110 |
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.