Yulon Nissan Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 213.50 | 214.50 | 212.50 | 213.00 | 203.96 | 23,000 |
| 2022-08-09 | 214.50 | 214.50 | 213.00 | 213.50 | 204.44 | 10,045 |
| 2022-08-08 | 214.00 | 216.00 | 211.50 | 212.50 | 203.48 | 30,202 |
| 2022-08-05 | 210.00 | 214.50 | 210.00 | 214.00 | 204.92 | 37,048 |
| 2022-08-04 | 212.00 | 212.00 | 208.00 | 210.00 | 201.09 | 56,007 |
| 2022-08-03 | 214.50 | 215.00 | 212.00 | 213.00 | 203.96 | 24,033 |
| 2022-08-02 | 218.00 | 218.00 | 214.50 | 215.50 | 206.36 | 31,088 |
| 2022-08-01 | 219.00 | 220.00 | 218.00 | 218.50 | 209.23 | 8,088 |
| 2022-07-29 | 219.00 | 219.50 | 217.00 | 218.00 | 208.75 | 6,029 |
| 2022-07-28 | 219.00 | 219.00 | 216.00 | 219.00 | 209.71 | 20,003 |
| 2022-07-27 | 219.00 | 219.00 | 217.00 | 217.00 | 207.79 | 14,000 |
| 2022-07-26 | 216.00 | 217.50 | 216.00 | 217.50 | 208.27 | 11,045 |
| 2022-07-25 | 215.50 | 217.00 | 215.50 | 216.50 | 207.31 | 7,100 |
| 2022-07-22 | 215.00 | 217.50 | 215.00 | 217.50 | 208.27 | 29,260 |
| 2022-07-21 | 215.00 | 216.00 | 215.00 | 215.50 | 206.36 | 37,000 |
| 2022-07-20 | 220.00 | 222.50 | 215.50 | 215.50 | 206.36 | 79,176 |
| 2022-07-19 | 218.00 | 219.00 | 216.50 | 218.50 | 209.23 | 30,000 |
| 2022-07-18 | 221.50 | 222.50 | 215.50 | 215.50 | 206.36 | 190,224 |
| 2022-07-15 | 228.00 | 228.00 | 224.50 | 225.00 | 215.45 | 36,016 |
| 2022-07-14 | 230.00 | 230.00 | 230.00 | 230.00 | 220.24 | 7,011 |
| 2022-07-13 | 229.00 | 235.00 | 227.00 | 233.00 | 223.11 | 50,205 |
| 2022-07-12 | 224.50 | 230.00 | 224.50 | 229.00 | 219.28 | 37,002 |
| 2022-07-11 | 227.50 | 227.50 | 227.00 | 227.00 | 217.37 | 9,072 |
| 2022-07-08 | 227.50 | 229.50 | 227.00 | 229.00 | 219.28 | 26,101 |
| 2022-07-07 | 230.00 | 233.50 | 227.00 | 229.00 | 219.28 | 28,063 |
| 2022-07-06 | 233.50 | 233.50 | 230.00 | 230.00 | 220.24 | 16,058 |
| 2022-07-05 | 237.00 | 238.00 | 233.50 | 234.00 | 224.07 | 54,256 |
| 2022-07-04 | 233.00 | 235.00 | 229.50 | 232.00 | 222.15 | 61,186 |
| 2022-07-01 | 228.00 | 233.00 | 227.50 | 228.50 | 218.80 | 47,176 |
| 2022-06-30 | 228.50 | 230.50 | 225.00 | 227.00 | 217.37 | 39,009 |
| 2022-06-29 | 222.50 | 236.00 | 222.50 | 233.00 | 223.11 | 54,011 |
| 2022-06-28 | 239.00 | 239.50 | 230.50 | 230.50 | 220.72 | 39,359 |
| 2022-06-27 | 239.50 | 244.50 | 237.50 | 240.00 | 229.82 | 92,148 |
| 2022-06-24 | 235.00 | 242.00 | 235.00 | 240.00 | 229.82 | 185,045 |
| 2022-06-23 | 230.00 | 237.00 | 228.00 | 234.50 | 224.55 | 111,207 |
| 2022-06-22 | 221.50 | 228.50 | 217.50 | 227.00 | 217.37 | 60,070 |
| 2022-06-21 | 210.00 | 226.50 | 210.00 | 226.50 | 216.89 | 118,032 |
| 2022-06-20 | 224.00 | 225.00 | 208.00 | 208.50 | 199.65 | 134,213 |
| 2022-06-17 | 233.00 | 234.50 | 218.00 | 218.00 | 208.75 | 97,048 |
| 2022-06-16 | 239.00 | 240.00 | 233.00 | 233.00 | 223.11 | 42,008 |
| 2022-06-15 | 234.00 | 244.50 | 228.50 | 239.00 | 228.86 | 153,033 |
| 2022-06-14 | 228.50 | 234.00 | 226.00 | 233.50 | 223.59 | 55,005 |
| 2022-06-13 | 230.50 | 231.00 | 224.50 | 227.00 | 217.37 | 109,042 |
| 2022-06-10 | 230.50 | 240.00 | 230.50 | 240.00 | 229.82 | 21,007 |
| 2022-06-09 | 236.00 | 241.00 | 236.00 | 240.00 | 229.82 | 11,007 |
| 2022-06-08 | 238.00 | 245.00 | 233.50 | 240.50 | 230.29 | 28,120 |
| 2022-06-07 | 235.50 | 235.50 | 230.00 | 232.50 | 222.63 | 30,088 |
| 2022-06-06 | 241.00 | 241.00 | 235.50 | 237.50 | 227.42 | 14,150 |
| 2022-06-02 | 239.50 | 239.50 | 237.00 | 238.00 | 227.90 | 24,012 |
| 2022-06-01 | 241.00 | 243.00 | 240.00 | 240.00 | 229.82 | 11,020 |
| 2022-05-31 | 241.00 | 246.00 | 240.50 | 244.00 | 233.65 | 21,034 |
| 2022-05-30 | 240.00 | 245.00 | 240.00 | 243.50 | 233.17 | 67,111 |
| 2022-05-27 | 241.00 | 244.00 | 239.50 | 240.00 | 229.82 | 37,046 |
| 2022-05-26 | 240.00 | 241.00 | 236.00 | 239.00 | 228.86 | 18,114 |
| 2022-05-25 | 230.00 | 236.50 | 230.00 | 236.50 | 226.46 | 39,022 |
| 2022-05-24 | 231.00 | 231.50 | 230.00 | 231.50 | 221.68 | 17,100 |
| 2022-05-23 | 234.50 | 234.50 | 231.00 | 233.00 | 223.11 | 9,000 |
| 2022-05-20 | 233.00 | 235.00 | 229.50 | 232.50 | 222.63 | 31,100 |
| 2022-05-19 | 228.50 | 232.50 | 228.50 | 230.00 | 220.24 | 25,006 |
| 2022-05-18 | 232.00 | 240.00 | 232.00 | 237.00 | 226.94 | 52,048 |
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.