Yulon Nissan Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 176.00 | 177.50 | 175.50 | 177.50 | 177.50 | 24,000 |
| 2022-11-03 | 178.00 | 178.00 | 176.00 | 178.00 | 178.00 | 22,010 |
| 2022-11-02 | 179.00 | 179.50 | 178.50 | 179.50 | 179.50 | 19,000 |
| 2022-11-01 | 181.50 | 183.00 | 180.50 | 182.00 | 182.00 | 19,022 |
| 2022-10-31 | 182.50 | 182.50 | 178.00 | 179.00 | 179.00 | 29,000 |
| 2022-10-28 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | 82,006 |
| 2022-10-27 | 183.00 | 185.50 | 183.00 | 185.00 | 185.00 | 25,305 |
| 2022-10-26 | 182.50 | 186.50 | 179.50 | 183.00 | 183.00 | 81,010 |
| 2022-10-25 | 184.00 | 184.00 | 179.50 | 182.50 | 182.50 | 30,112 |
| 2022-10-24 | 178.00 | 183.00 | 178.00 | 183.00 | 183.00 | 59,340 |
| 2022-10-21 | 176.00 | 179.00 | 173.00 | 175.50 | 175.50 | 121,104 |
| 2022-10-20 | 186.00 | 186.50 | 175.00 | 175.00 | 175.00 | 172,046 |
| 2022-10-19 | 187.50 | 191.00 | 186.50 | 187.50 | 187.50 | 29,054 |
| 2022-10-18 | 187.50 | 192.00 | 187.00 | 188.50 | 188.50 | 35,006 |
| 2022-10-17 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 23,004 |
| 2022-10-14 | 186.00 | 191.00 | 186.00 | 190.50 | 190.50 | 42,052 |
| 2022-10-13 | 188.00 | 188.00 | 182.00 | 186.50 | 186.50 | 38,084 |
| 2022-10-12 | 186.00 | 188.00 | 185.50 | 188.00 | 188.00 | 26,121 |
| 2022-10-11 | 192.00 | 192.00 | 187.00 | 187.50 | 187.50 | 27,122 |
| 2022-10-07 | 188.00 | 194.50 | 188.00 | 192.00 | 192.00 | 27,047 |
| 2022-10-06 | 188.00 | 191.00 | 188.00 | 188.00 | 188.00 | 37,210 |
| 2022-10-05 | 190.00 | 194.50 | 187.00 | 187.00 | 187.00 | 102,112 |
| 2022-10-04 | 188.50 | 192.50 | 187.00 | 192.50 | 192.50 | 40,186 |
| 2022-10-03 | 192.00 | 192.00 | 186.50 | 188.50 | 188.50 | 62,143 |
| 2022-09-30 | 191.00 | 193.50 | 186.00 | 190.00 | 190.00 | 71,308 |
| 2022-09-29 | 197.50 | 197.50 | 191.00 | 191.00 | 191.00 | 73,040 |
| 2022-09-28 | 198.00 | 198.00 | 190.00 | 191.00 | 191.00 | 73,063 |
| 2022-09-27 | 199.00 | 199.00 | 196.00 | 196.50 | 196.50 | 44,020 |
| 2022-09-26 | 199.00 | 200.00 | 198.00 | 198.50 | 198.50 | 28,050 |
| 2022-09-23 | 200.00 | 200.50 | 199.50 | 200.50 | 200.50 | 18,022 |
| 2022-09-22 | 200.50 | 200.50 | 198.00 | 199.50 | 199.50 | 20,016 |
| 2022-09-21 | 201.00 | 201.00 | 200.50 | 200.50 | 200.50 | 7,051 |
| 2022-09-20 | 202.50 | 203.00 | 201.00 | 201.50 | 201.50 | 10,029 |
| 2022-09-19 | 202.50 | 203.00 | 200.50 | 202.00 | 202.00 | 10,170 |
| 2022-09-16 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 32,036 |
| 2022-09-15 | 200.50 | 204.00 | 200.50 | 202.50 | 202.50 | 50,024 |
| 2022-09-14 | 204.50 | 204.50 | 201.00 | 202.00 | 202.00 | 53,012 |
| 2022-09-13 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 7,094 |
| 2022-09-12 | 202.50 | 204.50 | 201.50 | 204.50 | 204.50 | 15,104 |
| 2022-09-08 | 201.00 | 202.50 | 200.00 | 202.50 | 202.50 | 18,086 |
| 2022-09-07 | 205.50 | 205.50 | 202.00 | 202.50 | 202.50 | 74,060 |
| 2022-09-06 | 206.50 | 207.00 | 206.50 | 207.00 | 207.00 | 6,050 |
| 2022-09-05 | 205.00 | 207.00 | 205.00 | 205.50 | 205.50 | 16,099 |
| 2022-09-02 | 205.00 | 206.50 | 205.00 | 205.50 | 205.50 | 21,014 |
| 2022-09-01 | 205.00 | 208.00 | 203.50 | 206.50 | 206.50 | 63,022 |
| 2022-08-31 | 206.50 | 209.00 | 205.00 | 208.00 | 208.00 | 21,010 |
| 2022-08-30 | 206.00 | 206.50 | 203.00 | 206.00 | 206.00 | 66,513 |
| 2022-08-29 | 207.50 | 207.50 | 206.00 | 207.00 | 207.00 | 80,127 |
| 2022-08-26 | 214.50 | 214.50 | 210.00 | 211.00 | 211.00 | 16,996 |
| 2022-08-25 | 205.50 | 212.50 | 205.50 | 212.00 | 212.00 | 68,069 |
| 2022-08-24 | 213.50 | 215.00 | 213.50 | 213.50 | 204.44 | 223,100 |
| 2022-08-23 | 213.50 | 214.50 | 213.50 | 214.50 | 205.40 | 23,087 |
| 2022-08-22 | 213.00 | 213.50 | 212.00 | 213.50 | 204.44 | 14,000 |
| 2022-08-19 | 213.00 | 213.00 | 210.00 | 213.00 | 203.96 | 51,052 |
| 2022-08-18 | 210.50 | 213.00 | 210.00 | 213.00 | 203.96 | 27,029 |
| 2022-08-17 | 214.00 | 214.50 | 212.00 | 212.00 | 203.00 | 49,045 |
| 2022-08-16 | 214.00 | 215.00 | 213.50 | 214.50 | 205.40 | 19,034 |
| 2022-08-15 | 215.00 | 216.00 | 213.00 | 214.50 | 205.40 | 18,006 |
| 2022-08-12 | 214.50 | 214.50 | 213.00 | 214.50 | 205.40 | 14,203 |
| 2022-08-11 | 214.00 | 214.50 | 213.50 | 214.50 | 205.40 | 17,002 |
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.