Yulon Nissan Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 227.00 | 240.00 | 227.00 | 239.00 | 228.86 | 55,269 |
| 2022-05-16 | 223.50 | 233.00 | 223.50 | 230.00 | 220.24 | 60,018 |
| 2022-05-13 | 212.50 | 230.00 | 212.00 | 230.00 | 220.24 | 106,210 |
| 2022-05-12 | 224.00 | 224.00 | 211.50 | 213.50 | 204.44 | 106,046 |
| 2022-05-11 | 240.00 | 240.00 | 223.00 | 226.00 | 216.41 | 156,393 |
| 2022-05-10 | 242.50 | 242.50 | 240.00 | 242.50 | 232.21 | 44,074 |
| 2022-05-09 | 241.00 | 243.00 | 241.00 | 242.50 | 232.21 | 38,360 |
| 2022-05-06 | 245.00 | 246.50 | 245.00 | 246.00 | 235.56 | 25,007 |
| 2022-05-05 | 247.50 | 249.50 | 247.50 | 248.00 | 237.48 | 12,060 |
| 2022-05-04 | 248.50 | 249.50 | 247.50 | 247.50 | 237.00 | 6,001 |
| 2022-05-03 | 249.00 | 249.00 | 247.00 | 249.00 | 238.43 | 29,226 |
| 2022-04-29 | 246.50 | 249.50 | 246.50 | 249.00 | 238.43 | 49,226 |
| 2022-04-28 | 247.00 | 249.50 | 245.50 | 249.50 | 238.91 | 50,022 |
| 2022-04-27 | 247.00 | 248.00 | 245.00 | 246.00 | 235.56 | 62,007 |
| 2022-04-26 | 244.50 | 249.50 | 244.50 | 247.50 | 237.00 | 38,049 |
| 2022-04-25 | 245.50 | 246.00 | 245.00 | 245.00 | 234.60 | 52,289 |
| 2022-04-22 | 246.00 | 249.00 | 246.00 | 248.00 | 237.48 | 39,030 |
| 2022-04-21 | 249.50 | 250.00 | 248.50 | 249.50 | 238.91 | 39,059 |
| 2022-04-20 | 248.00 | 250.00 | 247.50 | 248.50 | 237.95 | 49,030 |
| 2022-04-19 | 246.00 | 248.00 | 246.00 | 248.00 | 237.48 | 27,000 |
| 2022-04-18 | 245.50 | 248.50 | 245.50 | 246.00 | 235.56 | 49,047 |
| 2022-04-15 | 249.50 | 250.00 | 248.00 | 248.00 | 237.48 | 26,026 |
| 2022-04-14 | 248.50 | 250.00 | 248.50 | 250.00 | 239.39 | 26,250 |
| 2022-04-13 | 246.50 | 248.50 | 245.50 | 248.50 | 237.95 | 35,167 |
| 2022-04-12 | 245.00 | 246.00 | 245.00 | 245.00 | 234.60 | 17,120 |
| 2022-04-11 | 249.00 | 249.00 | 245.00 | 245.50 | 235.08 | 57,271 |
| 2022-04-08 | 247.00 | 250.00 | 246.00 | 248.50 | 237.95 | 43,010 |
| 2022-04-07 | 245.50 | 246.50 | 245.00 | 246.00 | 235.56 | 72,250 |
| 2022-04-06 | 245.00 | 248.00 | 245.00 | 246.00 | 235.56 | 61,057 |
| 2022-04-01 | 249.00 | 250.50 | 247.50 | 247.50 | 237.00 | 73,086 |
| 2022-03-31 | 252.00 | 252.50 | 251.50 | 251.50 | 240.83 | 61,013 |
| 2022-03-30 | 247.00 | 252.00 | 247.00 | 252.00 | 241.31 | 147,243 |
| 2022-03-29 | 245.50 | 248.00 | 245.50 | 248.00 | 237.48 | 31,055 |
| 2022-03-28 | 245.00 | 247.50 | 245.00 | 246.00 | 235.56 | 27,025 |
| 2022-03-25 | 245.00 | 248.00 | 245.00 | 246.50 | 236.04 | 38,045 |
| 2022-03-24 | 245.50 | 249.50 | 245.50 | 246.50 | 236.04 | 31,000 |
| 2022-03-23 | 246.00 | 249.50 | 246.00 | 248.00 | 237.48 | 64,600 |
| 2022-03-22 | 244.00 | 246.00 | 244.00 | 245.50 | 235.08 | 25,020 |
| 2022-03-21 | 242.00 | 244.50 | 242.00 | 244.00 | 233.65 | 90,400 |
| 2022-03-18 | 249.00 | 249.50 | 241.00 | 241.00 | 230.77 | 80,564 |
| 2022-03-17 | 247.50 | 251.50 | 247.50 | 249.50 | 238.91 | 102,023 |
| 2022-03-16 | 244.50 | 247.50 | 244.50 | 247.50 | 237.00 | 78,060 |
| 2022-03-15 | 248.00 | 248.00 | 247.00 | 247.50 | 237.00 | 18,021 |
| 2022-03-14 | 246.50 | 249.00 | 246.50 | 248.50 | 237.95 | 24,530 |
| 2022-03-11 | 247.50 | 248.50 | 246.50 | 246.50 | 236.04 | 23,273 |
| 2022-03-10 | 244.50 | 249.50 | 244.50 | 249.50 | 238.91 | 41,206 |
| 2022-03-09 | 245.50 | 245.50 | 244.00 | 245.50 | 235.08 | 96,074 |
| 2022-03-08 | 246.00 | 247.00 | 244.00 | 244.00 | 233.65 | 88,450 |
| 2022-03-07 | 246.00 | 247.50 | 245.00 | 246.00 | 235.56 | 79,034 |
| 2022-03-04 | 248.00 | 249.50 | 247.50 | 249.50 | 238.91 | 29,006 |
| 2022-03-03 | 251.00 | 251.00 | 249.00 | 250.50 | 239.87 | 29,153 |
| 2022-03-02 | 250.00 | 251.00 | 248.00 | 251.00 | 240.35 | 53,034 |
| 2022-03-01 | 249.00 | 251.00 | 249.00 | 250.00 | 239.39 | 43,030 |
| 2022-02-25 | 247.00 | 248.50 | 246.50 | 248.50 | 237.95 | 46,300 |
| 2022-02-24 | 249.50 | 249.50 | 247.00 | 248.00 | 237.48 | 53,255 |
| 2022-02-23 | 247.50 | 250.00 | 247.50 | 250.00 | 239.39 | 31,520 |
| 2022-02-22 | 248.00 | 248.50 | 247.00 | 247.50 | 237.00 | 62,108 |
| 2022-02-21 | 248.50 | 250.50 | 248.50 | 250.50 | 239.87 | 20,107 |
| 2022-02-18 | 251.00 | 251.00 | 250.00 | 251.00 | 240.35 | 14,307 |
| 2022-02-17 | 250.00 | 251.50 | 249.50 | 251.50 | 240.83 | 71,291 |
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.