Yulon Nissan Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | 96,110 |
| 2024-08-02 | 131.50 | 134.00 | 131.00 | 132.50 | 132.50 | 51,119 |
| 2024-08-01 | 133.00 | 135.50 | 133.00 | 135.00 | 135.00 | 78,102 |
| 2024-07-31 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | 33,007 |
| 2024-07-30 | 135.00 | 135.00 | 130.00 | 133.50 | 133.50 | 61,068 |
| 2024-07-29 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 62,267 |
| 2024-07-26 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | 12,155 |
| 2024-07-23 | 133.00 | 134.50 | 131.00 | 133.50 | 133.50 | 29,010 |
| 2024-07-22 | 130.50 | 133.00 | 129.00 | 133.00 | 133.00 | 71,102 |
| 2024-07-19 | 132.50 | 132.50 | 129.00 | 130.50 | 130.50 | 71,235 |
| 2024-07-18 | 135.00 | 135.00 | 133.00 | 134.50 | 134.50 | 37,251 |
| 2024-07-17 | 132.00 | 134.00 | 132.00 | 133.50 | 133.50 | 31,025 |
| 2024-07-16 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | 110,207 |
| 2024-07-15 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | 21,112 |
| 2024-07-12 | 134.50 | 134.50 | 133.00 | 134.00 | 134.00 | 13,106 |
| 2024-07-11 | 133.50 | 133.50 | 132.00 | 133.00 | 133.00 | 35,086 |
| 2024-07-10 | 134.50 | 134.50 | 132.50 | 134.00 | 134.00 | 74,876 |
| 2024-07-09 | 136.00 | 136.00 | 134.00 | 134.50 | 134.50 | 34,184 |
| 2024-07-08 | 136.50 | 136.50 | 135.00 | 136.00 | 136.00 | 22,133 |
| 2024-07-05 | 135.00 | 135.50 | 134.00 | 134.00 | 134.00 | 15,036 |
| 2024-07-04 | 135.00 | 136.50 | 134.00 | 134.50 | 134.50 | 58,040 |
| 2024-07-03 | 133.50 | 135.00 | 133.00 | 135.00 | 135.00 | 11,100 |
| 2024-07-02 | 135.50 | 135.50 | 133.50 | 133.50 | 133.50 | 58,550 |
| 2024-07-01 | 136.50 | 137.50 | 135.50 | 136.00 | 136.00 | 13,006 |
| 2024-06-28 | 138.50 | 139.00 | 136.50 | 136.50 | 136.50 | 48,100 |
| 2024-06-27 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 49,027 |
| 2024-06-26 | 139.50 | 140.00 | 138.00 | 138.00 | 138.00 | 104,022 |
| 2024-06-25 | 142.00 | 142.00 | 138.00 | 138.50 | 138.50 | 35,041 |
| 2024-06-24 | 136.50 | 139.00 | 136.50 | 139.00 | 139.00 | 30,018 |
| 2024-06-21 | 141.50 | 141.50 | 138.50 | 139.50 | 139.50 | 65,226 |
| 2024-06-20 | 139.50 | 141.50 | 138.50 | 141.50 | 141.50 | 52,051 |
| 2024-06-19 | 137.00 | 141.00 | 137.00 | 139.50 | 139.50 | 76,097 |
| 2024-06-18 | 135.50 | 138.50 | 135.50 | 138.50 | 138.50 | 52,005 |
| 2024-06-17 | 135.50 | 136.50 | 135.50 | 136.50 | 136.50 | 48,200 |
| 2024-06-14 | 135.00 | 136.00 | 135.00 | 135.50 | 135.50 | 35,060 |
| 2024-06-13 | 137.50 | 138.50 | 135.50 | 135.50 | 135.50 | 56,041 |
| 2024-06-12 | 135.50 | 136.50 | 135.50 | 136.00 | 136.00 | 35,108 |
| 2024-06-11 | 136.50 | 138.50 | 136.00 | 136.50 | 136.50 | 34,110 |
| 2024-06-07 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | 10,165 |
| 2024-06-06 | 137.50 | 138.00 | 137.00 | 137.00 | 137.00 | 42,020 |
| 2024-06-05 | 140.00 | 140.00 | 137.00 | 139.50 | 139.50 | 23,005 |
| 2024-06-04 | 137.50 | 138.50 | 137.00 | 138.00 | 138.00 | 16,070 |
| 2024-06-03 | 140.50 | 140.50 | 138.50 | 138.50 | 138.50 | 16,322 |
| 2024-05-31 | 140.50 | 140.50 | 139.00 | 140.50 | 140.50 | 33,028 |
| 2024-05-30 | 139.00 | 143.00 | 136.50 | 141.50 | 141.50 | 67,128 |
| 2024-05-29 | 139.50 | 139.50 | 138.50 | 139.50 | 139.50 | 25,030 |
| 2024-05-28 | 138.00 | 139.50 | 135.50 | 139.50 | 139.50 | 50,040 |
| 2024-05-27 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 36,294 |
| 2024-05-24 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 33,115 |
| 2024-05-23 | 138.50 | 139.50 | 138.50 | 139.00 | 139.00 | 16,268 |
| 2024-05-22 | 139.00 | 141.50 | 138.00 | 140.00 | 140.00 | 35,200 |
| 2024-05-21 | 143.50 | 143.50 | 141.50 | 141.50 | 141.50 | 22,300 |
| 2024-05-20 | 148.00 | 148.00 | 143.50 | 145.00 | 145.00 | 76,422 |
| 2024-05-17 | 150.00 | 150.00 | 144.50 | 144.50 | 144.50 | 121,501 |
| 2024-05-16 | 138.50 | 148.00 | 137.50 | 148.00 | 148.00 | 275,586 |
| 2024-05-15 | 133.50 | 136.00 | 133.50 | 136.00 | 136.00 | 49,016 |
| 2024-05-14 | 134.00 | 134.00 | 132.00 | 133.50 | 133.50 | 31,500 |
| 2024-05-13 | 135.00 | 135.00 | 132.00 | 134.50 | 134.50 | 44,100 |
| 2024-05-10 | 136.50 | 136.50 | 134.50 | 135.50 | 135.50 | 43,279 |
| 2024-05-09 | 137.00 | 137.50 | 136.50 | 137.00 | 137.00 | 47,072 |
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.