Yulon Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	203.71	208.65	202.22	205.68	148.62	1,040,974
2022-05-13	197.77	204.20	196.79	201.73	145.76	1,865,288
2022-05-12	199.75	202.22	195.80	195.80	141.47	2,401,914
2022-05-11	208.65	211.62	204.70	204.70	147.90	1,500,732
2022-05-10	203.21	212.61	203.21	211.62	152.90	1,488,549
2022-05-09	216.07	217.55	209.64	209.64	151.47	2,016,823
2022-05-06	219.53	222.00	215.57	219.53	158.62	1,716,989
2022-05-05	228.92	229.91	224.47	224.97	162.55	652,910
2022-05-04	228.43	231.40	225.46	225.96	163.26	702,482
2022-05-03	227.93	229.42	224.47	228.43	165.05	511,403
2022-04-29	227.93	229.42	225.96	228.92	165.41	843,011
2022-04-28	226.45	226.95	222.99	224.97	162.55	1,326,252
2022-04-27	228.92	230.90	221.01	222.99	161.12	2,820,745
2022-04-26	244.25	245.24	235.85	237.33	171.48	1,252,502
2022-04-25	251.17	251.17	239.31	241.28	174.34	2,711,600
2022-04-22	245.24	250.68	243.76	250.68	181.13	894,153
2022-04-21	247.22	250.18	245.73	246.72	178.27	1,292,307
2022-04-20	240.30	246.23	238.81	245.73	177.55	1,097,274
2022-04-19	242.27	242.27	237.33	238.32	172.20	910,716
2022-04-18	237.33	242.27	235.35	241.78	174.70	969,770
2022-04-15	235.85	239.31	235.35	236.83	171.12	652,702
2022-04-14	234.36	238.81	232.88	237.33	171.48	1,096,997
2022-04-13	231.40	234.36	229.91	234.36	169.34	684,914
2022-04-12	230.41	233.37	227.93	229.91	166.12	708,343
2022-04-11	233.87	235.35	229.42	231.89	167.55	834,303
2022-04-08	231.40	237.82	229.42	232.38	167.91	1,738,103
2022-04-07	226.45	232.88	226.45	229.42	165.77	1,133,079
2022-04-06	222.50	227.44	222.50	227.44	164.34	588,891
2022-04-01	224.97	226.45	223.48	225.46	162.91	393,502
2022-03-31	222.99	228.43	221.51	224.47	162.19	838,665
2022-03-30	224.47	224.47	221.01	222.50	160.76	651,452
2022-03-29	225.96	226.95	222.99	223.48	161.48	598,205
2022-03-28	224.47	225.46	220.52	225.46	162.91	702,783
2022-03-25	228.92	228.92	225.46	225.96	163.26	618,612
2022-03-24	226.45	230.41	225.96	227.93	164.69	481,812
2022-03-23	228.43	234.36	224.97	228.43	165.05	1,502,694
2022-03-22	225.46	227.93	223.98	227.44	164.34	842,366
2022-03-21	218.54	226.45	218.54	224.97	162.55	1,377,535
2022-03-18	214.58	221.01	214.58	217.06	156.83	1,608,925
2022-03-17	216.56	217.55	213.10	215.57	155.76	1,136,409
2022-03-16	217.06	217.55	209.15	213.10	153.98	1,855,744
2022-03-15	217.55	218.54	214.58	215.57	155.76	1,166,654
2022-03-14	222.50	222.50	215.08	220.52	159.33	1,720,814
2022-03-11	211.62	221.51	211.12	218.54	157.91	3,878,308
2022-03-10	203.21	207.17	201.73	206.67	149.33	976,115
2022-03-09	197.77	201.73	196.79	198.76	143.62	1,012,444
2022-03-08	206.67	206.67	195.80	196.29	141.83	2,138,485
2022-03-07	207.66	209.15	203.71	207.66	150.05	1,368,529
2022-03-04	210.13	212.11	205.19	206.67	149.33	1,003,549
2022-03-03	207.66	211.62	207.66	211.12	152.55	840,920
2022-03-02	202.22	206.67	201.24	206.18	148.97	1,116,867
2022-03-01	198.27	204.70	198.27	203.21	146.83	940,767
2022-02-25	198.27	201.73	195.30	199.75	144.33	1,402,095
2022-02-24	203.21	205.68	196.29	197.28	142.54	1,737,271
2022-02-23	198.76	205.68	198.27	205.68	148.62	1,130,382
2022-02-22	199.26	199.26	194.31	199.26	143.97	1,059,401
2022-02-21	191.35	199.75	190.85	199.26	143.97	1,329,355
2022-02-18	189.37	191.35	187.89	191.35	138.26	462,736
2022-02-17	190.36	191.84	188.38	189.86	137.18	750,165
2022-02-16	186.90	191.35	186.40	189.86	137.18	1,165,004

← NewerPage 19 of 21 · 1,216 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.