Yulon Nissan Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 37,100 |
| 2023-02-08 | 200.00 | 203.00 | 198.50 | 199.00 | 199.00 | 40,358 |
| 2023-02-07 | 201.50 | 201.50 | 199.00 | 201.00 | 201.00 | 23,006 |
| 2023-02-06 | 203.50 | 203.50 | 200.00 | 201.00 | 201.00 | 30,114 |
| 2023-02-03 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 21,198 |
| 2023-02-02 | 206.50 | 206.50 | 202.50 | 204.00 | 204.00 | 26,149 |
| 2023-02-01 | 203.00 | 203.50 | 200.00 | 203.50 | 203.50 | 19,023 |
| 2023-01-31 | 201.50 | 202.50 | 200.00 | 202.50 | 202.50 | 23,996 |
| 2023-01-30 | 201.00 | 202.50 | 199.00 | 200.00 | 200.00 | 95,375 |
| 2023-01-17 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 3,302 |
| 2023-01-16 | 194.50 | 205.00 | 194.50 | 198.50 | 198.50 | 23,082 |
| 2023-01-13 | 194.00 | 195.50 | 193.00 | 194.00 | 194.00 | 12,100 |
| 2023-01-12 | 193.00 | 193.50 | 192.50 | 193.50 | 193.50 | 10,008 |
| 2023-01-11 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 13,100 |
| 2023-01-10 | 194.50 | 194.50 | 192.00 | 193.50 | 193.50 | 11,106 |
| 2023-01-09 | 192.50 | 194.50 | 192.00 | 194.50 | 194.50 | 72,019 |
| 2023-01-06 | 192.00 | 192.00 | 190.00 | 191.50 | 191.50 | 20,016 |
| 2023-01-05 | 189.50 | 190.50 | 188.50 | 190.50 | 190.50 | 19,026 |
| 2023-01-04 | 189.00 | 189.50 | 186.50 | 189.50 | 189.50 | 38,007 |
| 2023-01-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 5,000 |
| 2022-12-30 | 189.50 | 190.00 | 188.00 | 189.00 | 189.00 | 29,000 |
| 2022-12-29 | 190.00 | 190.00 | 187.50 | 189.00 | 189.00 | 57,020 |
| 2022-12-28 | 190.00 | 192.50 | 187.50 | 187.50 | 187.50 | 50,583 |
| 2022-12-27 | 191.00 | 193.00 | 190.50 | 192.50 | 192.50 | 23,996 |
| 2022-12-26 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 9,051 |
| 2022-12-23 | 190.00 | 193.50 | 190.00 | 191.00 | 191.00 | 30,011 |
| 2022-12-22 | 193.00 | 195.00 | 190.00 | 195.00 | 195.00 | 15,083 |
| 2022-12-21 | 191.50 | 193.00 | 191.00 | 192.50 | 192.50 | 27,008 |
| 2022-12-20 | 189.50 | 196.00 | 189.00 | 193.50 | 193.50 | 45,500 |
| 2022-12-19 | 188.50 | 192.00 | 188.50 | 192.00 | 192.00 | 35,011 |
| 2022-12-16 | 195.50 | 198.50 | 194.00 | 194.00 | 194.00 | 116,178 |
| 2022-12-15 | 201.50 | 202.50 | 199.50 | 201.50 | 201.50 | 29,436 |
| 2022-12-14 | 196.50 | 205.00 | 195.50 | 204.00 | 204.00 | 62,100 |
| 2022-12-13 | 194.00 | 196.00 | 192.50 | 196.00 | 196.00 | 34,115 |
| 2022-12-12 | 195.50 | 195.50 | 193.00 | 194.00 | 194.00 | 15,000 |
| 2022-12-09 | 194.00 | 194.50 | 192.00 | 194.00 | 194.00 | 35,065 |
| 2022-12-08 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 59,128 |
| 2022-12-07 | 206.00 | 206.00 | 199.50 | 200.50 | 200.50 | 36,003 |
| 2022-12-06 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 41,244 |
| 2022-12-05 | 205.50 | 211.50 | 205.50 | 211.50 | 211.50 | 28,386 |
| 2022-12-02 | 211.00 | 211.50 | 209.50 | 209.50 | 209.50 | 19,785 |
| 2022-12-01 | 210.00 | 212.00 | 208.00 | 211.00 | 211.00 | 63,010 |
| 2022-11-30 | 209.50 | 213.00 | 208.00 | 210.00 | 210.00 | 66,027 |
| 2022-11-29 | 205.00 | 209.50 | 202.00 | 208.50 | 208.50 | 47,082 |
| 2022-11-28 | 207.00 | 207.00 | 201.00 | 205.00 | 205.00 | 49,996 |
| 2022-11-25 | 208.50 | 209.00 | 203.00 | 207.00 | 207.00 | 68,100 |
| 2022-11-24 | 192.00 | 209.00 | 192.00 | 209.00 | 209.00 | 125,589 |
| 2022-11-23 | 184.50 | 192.00 | 184.50 | 190.00 | 190.00 | 61,200 |
| 2022-11-22 | 183.50 | 183.50 | 182.50 | 183.00 | 183.00 | 29,077 |
| 2022-11-21 | 183.50 | 184.50 | 182.00 | 184.50 | 184.50 | 43,050 |
| 2022-11-18 | 186.50 | 189.00 | 183.00 | 183.50 | 183.50 | 59,018 |
| 2022-11-17 | 185.50 | 187.50 | 185.50 | 187.00 | 187.00 | 38,001 |
| 2022-11-16 | 188.00 | 200.00 | 186.50 | 186.50 | 186.50 | 91,030 |
| 2022-11-15 | 186.50 | 193.00 | 184.00 | 188.00 | 188.00 | 67,100 |
| 2022-11-14 | 184.00 | 186.50 | 183.00 | 186.50 | 186.50 | 63,182 |
| 2022-11-11 | 182.50 | 184.50 | 181.50 | 184.50 | 184.50 | 51,136 |
| 2022-11-10 | 181.50 | 184.00 | 180.50 | 182.00 | 182.00 | 29,059 |
| 2022-11-09 | 178.50 | 181.50 | 178.50 | 181.50 | 181.50 | 39,500 |
| 2022-11-08 | 179.00 | 179.00 | 176.00 | 177.50 | 177.50 | 38,080 |
| 2022-11-07 | 176.50 | 177.50 | 176.00 | 177.50 | 177.50 | 21,083 |
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.