Yulon Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	184.92	186.90	183.44	184.92	133.61	645,365
2022-02-14	181.46	184.92	181.46	183.44	132.54	887,005
2022-02-11	182.45	183.93	181.46	183.44	132.54	458,920
2022-02-10	181.46	184.42	181.46	182.94	132.18	1,120,833
2022-02-09	178.49	178.99	177.50	178.00	128.61	245,423
2022-02-08	177.01	178.49	177.01	178.49	128.97	307,076
2022-02-07	174.04	177.50	173.55	177.01	127.90	794,843
2022-01-26	170.58	173.05	170.58	172.56	124.68	456,524
2022-01-25	171.57	171.57	169.59	170.58	123.25	912,200
2022-01-24	171.07	173.05	168.60	173.05	125.04	649,750
2022-01-21	175.52	175.52	172.56	173.05	125.04	791,041
2022-01-20	175.03	176.02	173.05	175.52	126.82	646,905
2022-01-19	176.02	177.50	174.54	175.03	126.47	798,932
2022-01-18	180.47	180.47	176.51	177.50	128.25	995,863
2022-01-17	181.46	183.93	180.47	180.47	130.40	564,896
2022-01-14	186.40	188.87	181.46	181.95	131.47	1,870,475
2022-01-13	180.96	187.39	180.47	185.91	134.33	1,943,097
2022-01-12	177.50	180.96	176.51	180.47	130.40	1,384,844
2022-01-11	175.52	177.50	174.54	177.01	127.90	632,256
2022-01-10	175.52	176.02	174.04	175.52	126.82	267,136
2022-01-07	177.01	177.01	175.03	176.02	127.18	530,619
2022-01-06	175.52	178.49	175.03	176.51	127.54	833,657
2022-01-05	173.55	176.02	172.06	175.52	126.82	788,611
2022-01-04	173.05	174.04	173.05	174.04	125.75	562,671
2022-01-03	173.05	174.04	172.06	173.05	125.04	567,625
2021-12-30	172.56	173.55	171.57	173.05	125.04	517,337
2021-12-29	172.06	172.56	171.07	172.56	124.68	261,347
2021-12-28	171.57	172.06	170.09	172.06	124.32	376,706
2021-12-27	170.09	171.57	169.10	171.07	123.61	463,812
2021-12-24	169.59	170.58	169.59	170.09	122.89	285,943
2021-12-23	169.10	170.09	168.60	169.59	122.54	213,582
2021-12-22	168.11	169.10	167.61	169.10	122.18	165,131
2021-12-21	168.11	168.11	165.14	167.61	121.11	403,872
2021-12-20	168.60	170.09	167.12	167.12	120.75	319,254
2021-12-17	166.62	170.09	166.13	167.61	121.11	400,628
2021-12-16	168.60	168.60	166.62	167.12	120.75	383,801
2021-12-15	167.12	167.61	166.62	167.61	121.11	268,995
2021-12-14	167.61	168.60	165.64	166.62	120.39	651,475
2021-12-13	169.10	169.59	167.61	168.11	121.47	539,771
2021-12-10	170.09	170.58	168.60	168.60	121.82	327,501
2021-12-09	172.06	173.55	170.09	170.58	123.25	395,859
2021-12-08	174.04	174.04	172.06	172.06	124.32	285,957
2021-12-07	173.55	173.55	171.57	173.55	125.40	369,337
2021-12-06	172.06	174.54	171.07	173.05	125.04	838,230
2021-12-03	170.09	171.07	168.60	170.09	122.89	339,004
2021-12-02	170.58	170.58	168.60	169.59	122.54	323,103
2021-12-01	167.12	170.09	167.12	170.09	122.89	423,863
2021-11-30	166.62	170.09	166.62	167.12	120.75	714,858
2021-11-29	163.66	167.12	163.16	166.62	120.39	665,087
2021-11-26	168.60	168.60	165.14	166.13	120.04	806,468
2021-11-25	170.58	171.07	167.61	168.60	121.82	552,966
2021-11-24	169.59	170.58	169.10	170.58	123.25	285,076
2021-11-23	170.58	172.06	169.10	169.59	122.54	550,698
2021-11-22	172.06	173.05	169.59	169.59	122.54	511,861
2021-11-19	174.54	176.02	171.57	172.06	124.32	576,126
2021-11-18	173.05	176.02	173.05	174.04	125.75	708,773
2021-11-17	171.07	172.56	170.09	172.06	124.32	372,226
2021-11-16	169.59	171.07	169.10	171.07	123.61	413,074
2021-11-15	172.06	172.56	169.10	169.59	122.54	680,281
2021-11-12	173.55	174.04	171.07	172.06	124.32	347,982

← NewerPage 20 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.