Yulon Nissan Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 248.00 | 249.50 | 246.50 | 249.00 | 238.43 | 58,192 |
| 2022-02-15 | 247.00 | 247.50 | 246.50 | 247.50 | 237.00 | 35,020 |
| 2022-02-14 | 247.00 | 248.00 | 247.00 | 248.00 | 237.48 | 23,187 |
| 2022-02-11 | 247.00 | 249.00 | 247.00 | 248.00 | 237.48 | 23,122 |
| 2022-02-10 | 246.50 | 249.00 | 246.50 | 247.50 | 237.00 | 37,006 |
| 2022-02-09 | 246.00 | 249.00 | 246.00 | 249.00 | 238.43 | 48,301 |
| 2022-02-08 | 245.50 | 247.50 | 245.50 | 247.50 | 237.00 | 38,122 |
| 2022-02-07 | 245.00 | 248.00 | 244.50 | 247.50 | 237.00 | 32,248 |
| 2022-01-26 | 245.00 | 247.00 | 245.00 | 245.50 | 235.08 | 49,030 |
| 2022-01-25 | 245.50 | 246.00 | 244.00 | 245.00 | 234.60 | 74,180 |
| 2022-01-24 | 245.00 | 247.00 | 245.00 | 247.00 | 236.52 | 28,286 |
| 2022-01-21 | 245.00 | 247.50 | 245.00 | 245.00 | 234.60 | 64,246 |
| 2022-01-20 | 247.00 | 247.50 | 245.00 | 247.00 | 236.52 | 27,159 |
| 2022-01-19 | 245.50 | 246.50 | 245.50 | 245.50 | 235.08 | 52,100 |
| 2022-01-18 | 246.00 | 247.00 | 246.00 | 246.50 | 236.04 | 28,126 |
| 2022-01-17 | 246.00 | 246.00 | 245.00 | 245.50 | 235.08 | 28,170 |
| 2022-01-14 | 248.00 | 248.00 | 246.50 | 246.50 | 236.04 | 18,262 |
| 2022-01-13 | 247.50 | 248.00 | 246.50 | 246.50 | 236.04 | 18,074 |
| 2022-01-12 | 246.00 | 247.50 | 246.00 | 247.50 | 237.00 | 28,101 |
| 2022-01-11 | 246.00 | 248.00 | 245.50 | 246.00 | 235.56 | 32,054 |
| 2022-01-10 | 247.00 | 248.00 | 247.00 | 247.00 | 236.52 | 9,057 |
| 2022-01-07 | 248.00 | 248.00 | 247.00 | 247.50 | 237.00 | 22,193 |
| 2022-01-06 | 248.00 | 248.00 | 247.00 | 248.00 | 237.48 | 23,074 |
| 2022-01-05 | 245.00 | 247.00 | 245.00 | 247.00 | 236.52 | 35,252 |
| 2022-01-04 | 248.00 | 248.00 | 245.50 | 246.00 | 235.56 | 96,025 |
| 2022-01-03 | 249.00 | 249.00 | 248.00 | 248.00 | 237.48 | 22,793 |
| 2021-12-30 | 249.00 | 249.00 | 248.50 | 249.00 | 238.43 | 21,016 |
| 2021-12-29 | 249.50 | 249.50 | 248.00 | 249.00 | 238.43 | 24,038 |
| 2021-12-28 | 247.00 | 248.00 | 246.50 | 248.00 | 237.48 | 30,122 |
| 2021-12-27 | 246.50 | 248.00 | 246.00 | 247.50 | 237.00 | 42,018 |
| 2021-12-24 | 247.00 | 247.50 | 246.50 | 246.50 | 236.04 | 15,095 |
| 2021-12-23 | 247.00 | 249.00 | 247.00 | 247.00 | 236.52 | 45,163 |
| 2021-12-22 | 247.00 | 249.00 | 247.00 | 249.00 | 238.43 | 61,300 |
| 2021-12-21 | 245.00 | 247.00 | 245.00 | 247.00 | 236.52 | 40,198 |
| 2021-12-20 | 246.00 | 247.00 | 245.00 | 245.00 | 234.60 | 63,222 |
| 2021-12-17 | 246.50 | 249.00 | 246.00 | 246.00 | 235.56 | 101,027 |
| 2021-12-16 | 246.50 | 247.00 | 246.00 | 246.50 | 236.04 | 29,054 |
| 2021-12-15 | 247.50 | 247.50 | 246.50 | 246.50 | 236.04 | 44,091 |
| 2021-12-14 | 248.00 | 248.00 | 247.50 | 248.00 | 237.48 | 19,014 |
| 2021-12-13 | 249.50 | 249.50 | 248.00 | 249.50 | 238.91 | 27,225 |
| 2021-12-10 | 248.00 | 250.00 | 248.00 | 249.50 | 238.91 | 12,020 |
| 2021-12-09 | 247.50 | 249.00 | 247.00 | 248.00 | 237.48 | 33,590 |
| 2021-12-08 | 247.50 | 248.50 | 246.50 | 247.50 | 237.00 | 64,010 |
| 2021-12-07 | 248.00 | 250.00 | 247.50 | 247.50 | 237.00 | 38,200 |
| 2021-12-06 | 249.00 | 249.00 | 247.50 | 248.50 | 237.95 | 9,091 |
| 2021-12-03 | 247.00 | 249.00 | 247.00 | 249.00 | 238.43 | 19,080 |
| 2021-12-02 | 248.50 | 248.50 | 247.00 | 247.00 | 236.52 | 45,010 |
| 2021-12-01 | 246.50 | 251.50 | 246.00 | 251.50 | 240.83 | 76,465 |
| 2021-11-30 | 247.00 | 248.00 | 246.50 | 247.00 | 236.52 | 47,005 |
| 2021-11-29 | 247.00 | 248.00 | 246.00 | 247.00 | 236.52 | 78,163 |
| 2021-11-26 | 248.00 | 248.50 | 247.00 | 247.00 | 236.52 | 113,365 |
| 2021-11-25 | 250.00 | 250.00 | 248.50 | 250.00 | 239.39 | 59,215 |
| 2021-11-24 | 251.50 | 251.50 | 249.00 | 251.50 | 240.83 | 53,020 |
| 2021-11-23 | 248.50 | 250.50 | 248.50 | 250.50 | 239.87 | 73,351 |
| 2021-11-22 | 250.00 | 250.00 | 248.00 | 249.50 | 238.91 | 111,138 |
| 2021-11-19 | 251.50 | 251.50 | 249.00 | 250.00 | 239.39 | 115,113 |
| 2021-11-18 | 253.50 | 253.50 | 250.00 | 251.50 | 240.83 | 183,107 |
| 2021-11-17 | 252.50 | 253.50 | 251.50 | 253.50 | 242.74 | 90,214 |
| 2021-11-16 | 252.50 | 252.50 | 252.00 | 252.50 | 241.79 | 49,272 |
| 2021-11-15 | 252.50 | 253.00 | 252.00 | 252.50 | 241.79 | 59,121 |
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.