Yulon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	42.259	42.563	42.107	42.512	40.424	5,355,356
2022-05-16	40.942	42.563	40.638	42.563	40.473	12,044,424
2022-05-13	41.550	41.550	40.334	40.638	38.642	6,583,920
2022-05-12	39.168	39.371	38.560	38.611	36.714	1,514,093
2022-05-11	39.117	39.269	38.611	39.168	37.244	2,005,934
2022-05-10	39.117	39.219	38.509	39.168	37.244	1,371,153
2022-05-09	39.776	39.928	39.219	39.219	37.293	3,237,588
2022-05-06	39.979	40.232	39.878	40.080	38.112	1,417,949
2022-05-05	40.739	41.043	40.536	40.587	38.594	1,365,605
2022-05-04	40.536	40.891	40.384	40.638	38.642	1,135,122
2022-05-03	40.030	40.536	39.928	40.182	38.208	902,885
2022-04-29	40.435	40.739	40.131	40.131	38.160	1,006,118
2022-04-28	40.030	40.334	39.827	40.131	38.160	976,892
2022-04-27	39.928	40.435	39.675	40.131	38.160	1,857,793
2022-04-26	40.688	40.942	40.638	40.688	38.690	861,293
2022-04-25	41.144	41.144	40.587	40.638	38.642	1,570,495
2022-04-22	41.296	41.854	41.195	41.752	39.702	1,383,594
2022-04-21	41.600	42.208	41.550	41.651	39.605	2,523,264
2022-04-20	40.942	41.702	40.840	41.499	39.461	2,453,206
2022-04-19	40.688	40.942	40.536	40.891	38.883	1,097,935
2022-04-18	40.790	40.891	40.435	40.536	38.545	1,543,051
2022-04-15	41.043	41.347	40.638	41.094	39.075	1,860,647
2022-04-14	40.790	41.398	40.790	41.043	39.027	2,342,865
2022-04-13	40.080	40.840	40.030	40.486	38.497	1,743,846
2022-04-12	39.624	40.080	39.523	39.624	37.678	1,064,794
2022-04-11	40.536	40.688	39.523	39.624	37.678	2,030,461
2022-04-08	40.536	40.688	40.435	40.435	38.449	805,884
2022-04-07	41.043	41.094	40.435	40.435	38.449	1,823,429
2022-04-06	40.942	41.398	40.739	41.094	39.075	1,386,470
2022-04-01	40.840	41.043	40.486	40.891	38.883	977,609
2022-03-31	41.043	41.448	41.043	41.246	39.220	997,375
2022-03-30	41.195	41.398	40.992	41.195	39.172	1,788,995
2022-03-29	40.992	41.195	40.790	41.043	39.027	1,158,373
2022-03-28	40.790	40.840	40.334	40.638	38.642	849,272
2022-03-25	41.043	41.195	40.840	40.942	38.931	1,252,765
2022-03-24	41.094	41.246	40.739	41.094	39.075	1,232,335
2022-03-23	41.094	41.296	40.891	41.246	39.220	1,540,300
2022-03-22	40.536	40.840	40.435	40.840	38.834	1,459,679
2022-03-21	40.486	40.638	40.384	40.486	38.497	1,378,915
2022-03-18	40.182	40.536	40.080	40.334	38.353	1,929,032
2022-03-17	40.131	40.435	39.878	40.131	38.160	1,916,766
2022-03-16	39.574	39.827	39.219	39.523	37.582	1,667,973
2022-03-15	39.624	39.776	39.117	39.371	37.437	2,415,182
2022-03-14	39.523	39.827	39.523	39.624	37.678	1,996,308
2022-03-11	40.030	40.232	39.523	39.574	37.630	5,302,470
2022-03-10	40.334	40.992	40.334	40.840	38.834	1,900,392
2022-03-09	39.878	39.928	39.421	39.827	37.871	1,725,448
2022-03-08	39.776	40.283	39.269	39.421	37.485	4,421,743
2022-03-07	41.246	41.296	40.232	40.232	38.256	4,616,518
2022-03-04	41.600	41.600	41.246	41.448	39.413	1,517,420
2022-03-03	41.955	42.107	41.803	41.803	39.750	1,012,746
2022-03-02	41.550	42.006	41.499	41.803	39.750	1,148,954
2022-03-01	41.600	42.158	41.550	41.904	39.846	1,788,918
2022-02-25	41.550	41.600	41.043	41.398	39.364	2,247,505
2022-02-24	42.006	42.208	41.144	41.246	39.220	5,555,692
2022-02-23	42.259	42.614	42.259	42.411	40.328	1,169,212
2022-02-22	43.272	43.272	42.056	42.310	40.232	3,478,021
2022-02-21	42.816	43.678	42.715	43.323	41.195	3,428,646
2022-02-18	42.462	42.968	42.411	42.968	40.858	1,499,242
2022-02-17	42.411	43.171	42.360	42.816	40.714	3,837,886

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	1.5000 TWD
2021-08-03	1.0000 TWD
2019-07-23	0.6700 TWD

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