Yulon Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	179.00	181.00	178.00	179.50	158.45	748,060
2022-08-08	178.00	178.00	176.00	178.00	157.13	764,988
2022-08-05	176.50	180.50	176.50	180.00	158.89	1,009,902
2022-08-04	175.00	176.50	173.00	176.50	155.80	670,483
2022-08-03	178.00	178.00	175.50	175.50	154.92	825,115
2022-08-02	178.00	179.00	177.50	178.50	157.57	466,228
2022-08-01	178.00	180.00	176.50	179.50	158.45	645,406
2022-07-29	176.50	179.00	176.50	178.50	157.57	1,281,938
2022-07-28	178.50	179.50	175.50	176.50	155.80	1,233,494
2022-07-27	179.00	180.00	177.50	178.50	157.57	820,884
2022-07-26	178.00	180.00	175.00	179.50	158.45	2,620,383
2022-07-25	205.19	211.62	205.19	211.62	152.90	3,293,393
2022-07-22	203.71	206.67	201.24	205.68	148.62	1,586,036
2022-07-21	205.19	205.19	197.77	202.72	146.47	2,005,021
2022-07-20	212.11	214.58	204.20	205.68	148.62	1,794,186
2022-07-19	209.15	212.11	208.65	211.62	152.90	770,353
2022-07-18	208.16	212.11	206.18	209.64	151.47	949,228
2022-07-15	209.15	209.15	206.18	206.67	149.33	754,930
2022-07-14	208.65	209.64	207.17	209.64	151.47	402,610
2022-07-13	202.72	209.15	202.72	208.65	150.76	751,652
2022-07-12	202.22	203.71	199.26	200.25	144.69	596,121
2022-07-11	203.21	204.70	201.73	204.20	147.55	648,944
2022-07-08	201.73	206.18	200.74	205.19	148.26	898,924
2022-07-07	198.27	199.75	191.84	198.76	143.62	926,805
2022-07-06	201.73	201.73	196.29	197.28	142.54	835,264
2022-07-05	201.73	202.72	196.29	201.73	145.76	777,596
2022-07-04	202.22	202.72	195.30	198.27	143.26	1,241,792
2022-07-01	211.62	212.11	197.77	200.74	145.04	2,449,880
2022-06-30	218.05	218.54	212.11	212.11	153.26	1,131,110
2022-06-29	215.08	220.52	214.58	219.03	158.26	939,720
2022-06-28	215.57	216.56	214.09	216.56	156.48	524,930
2022-06-27	216.56	216.56	213.10	213.60	154.33	911,067
2022-06-24	213.60	215.57	211.62	213.60	154.33	627,947
2022-06-23	212.11	215.57	210.13	211.62	152.90	868,678
2022-06-22	214.58	215.08	208.65	211.62	152.90	672,058
2022-06-21	209.15	215.08	208.16	215.08	155.40	808,061
2022-06-20	213.60	213.60	204.70	204.70	147.90	1,177,188
2022-06-17	210.13	214.09	210.13	213.10	153.98	658,288
2022-06-16	218.54	221.01	211.62	212.61	153.62	815,834
2022-06-15	213.10	217.55	213.10	217.06	156.83	534,551
2022-06-14	213.10	213.10	208.65	212.61	153.62	639,559
2022-06-13	213.60	215.08	212.61	213.10	153.98	766,025
2022-06-10	216.07	218.05	213.60	217.55	157.19	250,989
2022-06-09	219.53	219.53	217.55	218.05	157.55	469,410
2022-06-08	216.56	220.02	216.56	219.53	158.62	1,144,304
2022-06-07	214.09	216.56	214.09	216.07	156.12	367,176
2022-06-06	216.56	216.56	213.60	213.60	154.33	421,239
2022-06-02	216.07	217.06	215.08	216.56	156.48	267,707
2022-06-01	216.07	217.55	215.57	216.56	156.48	487,160
2022-05-31	216.56	218.05	215.57	215.57	155.76	1,035,609
2022-05-30	216.07	217.55	215.08	217.55	157.19	742,645
2022-05-27	211.12	215.08	211.12	213.60	154.33	647,735
2022-05-26	214.09	215.57	208.16	209.15	151.12	639,970
2022-05-25	209.64	213.10	208.65	213.10	153.98	502,649
2022-05-24	213.60	216.07	208.65	209.15	151.12	770,477
2022-05-23	215.57	216.07	211.12	213.60	154.33	469,881
2022-05-20	210.63	216.07	210.63	214.09	154.69	534,970
2022-05-19	208.65	211.62	206.18	210.63	152.19	1,152,545
2022-05-18	210.63	215.57	209.64	215.08	155.40	1,063,952
2022-05-17	206.18	209.64	205.68	209.64	151.47	750,233

← NewerPage 18 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	6.1600 TWD
2022-07-26	6.5126 TWD
2021-08-24	5.4050 TWD
2020-08-25	4.9500 TWD
2019-07-24	6.0500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.