Yulon Nissan Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	43.300	43.400	43.000	43.000	43.000	80,763
2026-10-19	43.500	43.900	43.400	43.650	43.650	36,071
2026-10-16	44.050	44.450	43.500	43.500	43.500	245,851
2026-10-15	44.950	45.250	44.250	44.350	44.350	59,000
2026-10-14	44.100	44.650	44.100	44.250	44.250	20,200
2026-10-13	43.900	44.200	43.900	44.200	44.200	39,023
2026-10-12	44.400	44.400	44.000	44.100	44.100	25,970
2026-10-08	44.050	44.400	44.050	44.400	44.400	13,210
2026-10-07	44.500	44.500	44.000	44.400	44.400	39,000
2026-10-06	44.000	45.000	44.000	45.000	45.000	44,000
2026-10-05	44.400	44.800	44.200	44.200	44.200	26,000
2026-10-02	44.150	45.000	44.150	44.400	44.400	15,000
2026-10-01	45.000	45.000	44.700	45.000	45.000	27,000
2026-09-30	44.850	45.000	44.800	45.000	45.000	35,100
2026-09-29	45.000	45.000	44.750	44.750	44.750	27,000
2026-09-24	45.000	45.100	45.000	45.000	45.000	18,000
2026-09-23	45.200	45.300	45.000	45.000	45.000	45,000
2026-09-22	45.500	45.500	45.050	45.300	45.300	51,000
2026-09-21	46.000	46.000	45.250	45.400	45.400	48,000
2026-09-18	45.450	46.000	45.300	45.800	45.800	45,000
2026-09-17	45.100	45.350	45.100	45.350	45.350	40,013
2026-09-16	45.800	45.800	45.200	45.500	45.500	34,169
2026-09-15	46.550	46.600	45.500	45.600	45.600	111,000
2026-09-14	46.850	46.850	46.250	46.550	46.550	39,016
2026-09-11	47.000	47.100	46.900	47.100	47.100	38,010
2026-09-10	47.600	47.600	47.000	47.050	47.050	58,000
2026-09-09	47.700	47.900	47.600	47.850	47.850	17,000
2026-09-08	47.700	48.200	47.500	48.000	48.000	18,000
2026-09-07	48.300	48.300	47.100	48.300	48.300	42,000
2026-09-04	47.500	47.900	47.100	47.650	47.650	38,000
2026-09-03	47.450	47.800	47.100	47.600	47.600	25,000
2026-09-02	47.450	47.900	47.450	47.900	47.900	15,122
2026-09-01	47.050	48.100	47.050	48.050	48.050	24,000
2026-08-31	47.800	47.800	47.200	47.400	47.400	38,000
2026-08-28	47.850	48.000	47.750	48.000	48.000	31,030
2026-08-27	48.400	48.600	47.850	47.850	47.850	9,167
2026-08-26	48.000	48.400	47.500	48.350	48.350	48,200
2026-08-25	48.550	49.000	48.000	48.000	47.160	87,200
2026-08-24	48.450	49.000	48.450	49.000	48.143	13,000
2026-08-21	48.900	49.050	48.400	49.050	48.192	33,020
2026-08-20	48.400	48.900	48.350	48.850	47.995	32,000
2026-08-19	48.400	48.900	48.350	48.350	48.350	38,000
2026-08-18	48.350	48.500	48.350	48.400	48.400	28,000
2026-08-17	48.500	48.900	48.450	48.750	48.750	15,000
2026-08-14	48.550	48.600	48.500	48.550	48.550	33,000
2026-08-13	48.850	48.900	48.400	48.600	48.600	64,000
2026-08-12	48.750	49.200	48.750	48.850	48.850	21,000
2026-08-11	48.900	49.300	48.900	49.000	49.000	13,100
2026-08-10	49.200	49.750	49.050	49.050	49.050	46,000
2026-08-07	49.500	49.500	49.200	49.400	49.400	12,000
2026-08-06	49.250	49.500	49.150	49.500	49.500	36,000
2026-08-05	49.750	50.000	49.400	50.000	50.000	24,000
2026-08-04	49.250	50.000	49.000	49.850	49.850	53,029
2026-08-03	49.600	50.400	49.600	50.200	50.200	29,000
2026-07-31	50.000	50.500	49.600	50.200	50.200	21,200
2026-07-30	50.800	50.800	49.650	50.200	50.200	74,020
2026-07-29	50.700	50.800	49.350	50.800	50.800	117,100
2026-07-28	50.700	50.700	49.550	50.400	50.400	30,080
2026-07-27	50.100	50.800	50.000	50.500	50.500	74,147
2026-07-24	49.350	50.100	49.200	50.100	50.100	48,002

Page 1 of 5 · 244 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.