Yulon Nissan Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 195.50 | 197.00 | 195.00 | 197.00 | 197.00 | 10,006 |
| 2023-08-08 | 195.50 | 197.00 | 195.00 | 195.50 | 195.50 | 21,020 |
| 2023-08-07 | 197.50 | 198.00 | 195.50 | 198.00 | 198.00 | 21,006 |
| 2023-08-04 | 197.00 | 197.50 | 197.00 | 197.50 | 197.50 | 8,319 |
| 2023-08-02 | 195.00 | 197.50 | 195.00 | 197.00 | 197.00 | 22,045 |
| 2023-08-01 | 196.00 | 197.00 | 195.50 | 197.00 | 197.00 | 10,104 |
| 2023-07-31 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 20,980 |
| 2023-07-28 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | 12,100 |
| 2023-07-27 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 14,000 |
| 2023-07-26 | 193.00 | 196.00 | 193.00 | 194.50 | 194.50 | 21,968 |
| 2023-07-25 | 197.00 | 197.00 | 194.50 | 194.50 | 194.50 | 20,000 |
| 2023-07-24 | 195.00 | 196.00 | 194.50 | 194.50 | 194.50 | 40,011 |
| 2023-07-21 | 195.50 | 197.00 | 195.00 | 196.50 | 196.50 | 17,100 |
| 2023-07-20 | 195.50 | 197.50 | 195.00 | 195.50 | 195.50 | 26,100 |
| 2023-07-19 | 197.50 | 197.50 | 196.50 | 196.50 | 196.50 | 34,163 |
| 2023-07-18 | 197.00 | 197.50 | 196.50 | 197.50 | 197.50 | 31,038 |
| 2023-07-17 | 199.50 | 199.50 | 198.00 | 199.00 | 199.00 | 21,500 |
| 2023-07-14 | 197.50 | 200.00 | 197.50 | 198.00 | 198.00 | 35,110 |
| 2023-07-13 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | 22,024 |
| 2023-07-12 | 198.50 | 198.50 | 197.50 | 197.50 | 197.50 | 13,007 |
| 2023-07-11 | 198.50 | 200.00 | 197.50 | 198.50 | 198.50 | 11,000 |
| 2023-07-10 | 197.00 | 198.50 | 196.50 | 197.50 | 197.50 | 25,000 |
| 2023-07-07 | 197.00 | 199.00 | 196.00 | 197.50 | 197.50 | 22,494 |
| 2023-07-06 | 201.00 | 201.00 | 198.00 | 199.00 | 199.00 | 68,110 |
| 2023-07-05 | 203.50 | 203.50 | 201.50 | 201.50 | 201.50 | 14,005 |
| 2023-07-04 | 202.50 | 203.50 | 202.50 | 203.50 | 203.50 | 12,000 |
| 2023-07-03 | 201.50 | 205.00 | 201.50 | 202.50 | 202.50 | 30,000 |
| 2023-06-30 | 201.50 | 203.50 | 201.00 | 201.50 | 201.50 | 19,100 |
| 2023-06-29 | 202.50 | 204.50 | 201.50 | 202.50 | 202.50 | 23,113 |
| 2023-06-28 | 204.00 | 204.00 | 202.00 | 202.50 | 202.50 | 25,025 |
| 2023-06-27 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 38,969 |
| 2023-06-26 | 204.00 | 204.00 | 201.00 | 202.50 | 202.50 | 35,078 |
| 2023-06-21 | 202.00 | 202.00 | 200.00 | 201.50 | 201.50 | 22,006 |
| 2023-06-20 | 205.00 | 205.00 | 202.50 | 202.50 | 202.50 | 22,009 |
| 2023-06-19 | 204.00 | 205.00 | 202.50 | 205.00 | 205.00 | 27,054 |
| 2023-06-16 | 206.00 | 206.00 | 203.50 | 206.00 | 206.00 | 42,037 |
| 2023-06-15 | 207.00 | 207.00 | 203.00 | 206.00 | 206.00 | 34,100 |
| 2023-06-14 | 206.50 | 206.50 | 204.00 | 204.00 | 204.00 | 29,100 |
| 2023-06-13 | 203.50 | 205.50 | 203.50 | 205.00 | 205.00 | 90,279 |
| 2023-06-12 | 203.50 | 203.50 | 202.00 | 203.00 | 203.00 | 52,174 |
| 2023-06-09 | 201.00 | 201.50 | 200.00 | 201.50 | 201.50 | 33,246 |
| 2023-06-08 | 200.00 | 201.00 | 199.50 | 201.00 | 201.00 | 47,110 |
| 2023-06-07 | 199.00 | 199.50 | 198.00 | 199.50 | 199.50 | 27,004 |
| 2023-06-06 | 198.50 | 199.00 | 197.50 | 199.00 | 199.00 | 23,101 |
| 2023-06-05 | 197.50 | 199.00 | 197.50 | 198.50 | 198.50 | 39,137 |
| 2023-06-02 | 195.50 | 196.50 | 195.00 | 196.50 | 196.50 | 34,000 |
| 2023-06-01 | 195.50 | 196.50 | 195.00 | 195.50 | 195.50 | 26,074 |
| 2023-05-31 | 195.00 | 196.50 | 194.50 | 195.00 | 195.00 | 45,011 |
| 2023-05-30 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 108,019 |
| 2023-05-29 | 197.00 | 197.00 | 194.50 | 197.00 | 197.00 | 64,011 |
| 2023-05-26 | 195.00 | 197.00 | 194.00 | 197.00 | 197.00 | 22,968 |
| 2023-05-25 | 195.00 | 197.50 | 194.00 | 197.50 | 197.50 | 58,017 |
| 2023-05-24 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 44,062 |
| 2023-05-23 | 198.50 | 200.00 | 196.50 | 198.00 | 198.00 | 49,006 |
| 2023-05-22 | 203.50 | 203.50 | 198.50 | 198.50 | 198.50 | 120,046 |
| 2023-05-19 | 198.00 | 201.50 | 197.00 | 200.50 | 200.50 | 155,107 |
| 2023-05-18 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 60,100 |
| 2023-05-17 | 193.00 | 199.00 | 192.50 | 197.00 | 197.00 | 100,051 |
| 2023-05-16 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 36,065 |
| 2023-05-15 | 190.00 | 192.00 | 190.00 | 191.50 | 191.50 | 27,176 |
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.