Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan · Delayed Price · Currency is TWD 55.90
+0.30 (0.54%)
At close: Dec 3, 2025
Yulon Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 55.70 | 56.70 | 55.70 | 55.90 | 55.90 | 0.54% | 7,890 |
| Dec 2, 2025 | 56.70 | 56.70 | 55.60 | 55.60 | 55.60 | 0.36% | 21,306 |
| Dec 1, 2025 | 56.70 | 56.70 | 55.40 | 55.40 | 55.40 | -2.29% | 16,575 |
| Nov 28, 2025 | 55.60 | 56.90 | 55.60 | 56.70 | 56.70 | 1.07% | 57,050 |
| Nov 27, 2025 | 55.70 | 57.00 | 55.70 | 56.10 | 56.10 | -0.71% | 19,296 |
| Nov 26, 2025 | 56.50 | 56.60 | 55.90 | 56.50 | 56.50 | 0.89% | 27,672 |
| Nov 25, 2025 | 56.20 | 56.20 | 55.50 | 56.00 | 56.00 | -1.23% | 27,937 |
| Nov 24, 2025 | 56.90 | 56.90 | 56.00 | 56.70 | 56.70 | 0.89% | 36,930 |
| Nov 21, 2025 | 56.40 | 56.60 | 55.80 | 56.20 | 56.20 | -0.35% | 32,890 |
| Nov 20, 2025 | 55.30 | 57.20 | 55.30 | 56.40 | 56.40 | 1.99% | 25,044 |
| Nov 19, 2025 | 55.60 | 56.30 | 54.00 | 55.30 | 55.30 | 0.55% | 40,794 |
| Nov 18, 2025 | 55.70 | 55.70 | 54.40 | 55.00 | 55.00 | -1.26% | 41,348 |
| Nov 17, 2025 | 59.50 | 59.50 | 55.50 | 55.70 | 55.70 | -2.96% | 92,647 |
| Nov 14, 2025 | 54.10 | 58.80 | 54.10 | 57.40 | 57.40 | 3.61% | 194,234 |
| Nov 13, 2025 | 54.50 | 56.00 | 54.20 | 55.40 | 55.40 | 1.65% | 103,816 |
| Nov 12, 2025 | 53.40 | 55.00 | 53.40 | 54.50 | 54.50 | 4.41% | 114,616 |
| Nov 11, 2025 | 52.30 | 52.30 | 52.00 | 52.20 | 52.20 | -0.19% | 22,273 |
| Nov 10, 2025 | 52.60 | 52.70 | 52.10 | 52.30 | 52.30 | -0.57% | 22,013 |
| Nov 7, 2025 | 52.40 | 52.80 | 52.40 | 52.60 | 52.60 | 0.19% | 29,000 |
| Nov 6, 2025 | 52.30 | 52.60 | 52.10 | 52.50 | 52.50 | 0.38% | 22,854 |
| Nov 5, 2025 | 52.40 | 52.40 | 52.00 | 52.30 | 52.30 | -0.57% | 42,862 |
| Nov 4, 2025 | 53.10 | 53.20 | 52.50 | 52.60 | 52.60 | -1.13% | 41,113 |
| Nov 3, 2025 | 54.00 | 54.00 | 53.10 | 53.20 | 53.20 | -1.66% | 32,391 |
| Oct 31, 2025 | 54.10 | 54.20 | 53.20 | 54.10 | 54.10 | - | 66,749 |
| Oct 30, 2025 | 54.30 | 54.30 | 54.00 | 54.10 | 54.10 | -0.92% | 44,722 |
| Oct 29, 2025 | 54.30 | 55.00 | 54.30 | 54.60 | 54.60 | -0.36% | 23,084 |
| Oct 28, 2025 | 55.80 | 55.80 | 54.50 | 54.80 | 54.80 | -1.62% | 15,916 |
| Oct 27, 2025 | 54.10 | 55.70 | 53.90 | 55.70 | 55.70 | 2.77% | 126,596 |
| Oct 23, 2025 | 54.10 | 54.50 | 54.10 | 54.20 | 54.20 | - | 26,128 |
| Oct 22, 2025 | 54.40 | 54.40 | 54.10 | 54.20 | 54.20 | -0.18% | 25,681 |
| Oct 21, 2025 | 54.10 | 54.50 | 54.10 | 54.30 | 54.30 | 0.37% | 19,650 |
| Oct 20, 2025 | 54.10 | 54.50 | 54.10 | 54.10 | 54.10 | -0.55% | 22,299 |
| Oct 17, 2025 | 55.10 | 55.10 | 54.40 | 54.40 | 54.40 | 0.55% | 34,024 |
| Oct 16, 2025 | 54.10 | 55.40 | 54.10 | 54.10 | 54.10 | 0.19% | 18,534 |
| Oct 15, 2025 | 54.60 | 54.60 | 54.00 | 54.00 | 54.00 | -1.10% | 60,236 |
| Oct 14, 2025 | 54.70 | 54.70 | 54.50 | 54.60 | 54.60 | -0.18% | 25,146 |
| Oct 13, 2025 | 55.60 | 56.00 | 54.50 | 54.70 | 54.70 | -1.62% | 48,581 |
| Oct 9, 2025 | 55.10 | 55.60 | 55.10 | 55.60 | 55.60 | 0.91% | 18,178 |
| Oct 8, 2025 | 55.20 | 55.20 | 55.00 | 55.10 | 55.10 | -0.18% | 16,879 |
| Oct 7, 2025 | 55.10 | 55.30 | 55.10 | 55.20 | 55.20 | 0.18% | 29,638 |
| Oct 3, 2025 | 55.20 | 55.30 | 55.00 | 55.10 | 55.10 | -0.36% | 29,381 |
| Oct 2, 2025 | 55.40 | 55.50 | 55.20 | 55.30 | 55.30 | -0.36% | 10,148 |
| Oct 1, 2025 | 55.60 | 55.70 | 55.50 | 55.50 | 55.50 | -0.18% | 19,537 |
| Sep 30, 2025 | 55.30 | 55.60 | 55.30 | 55.60 | 55.60 | 0.54% | 14,076 |
| Sep 26, 2025 | 55.10 | 55.30 | 55.00 | 55.30 | 55.30 | -0.18% | 43,373 |
| Sep 25, 2025 | 55.20 | 55.80 | 55.00 | 55.40 | 55.40 | 0.36% | 45,984 |
| Sep 24, 2025 | 55.10 | 55.40 | 55.00 | 55.20 | 55.20 | 0.18% | 32,037 |
| Sep 23, 2025 | 55.40 | 55.40 | 55.00 | 55.10 | 55.10 | -0.54% | 40,462 |
| Sep 22, 2025 | 55.20 | 55.40 | 55.10 | 55.40 | 55.40 | -0.18% | 50,396 |
| Sep 19, 2025 | 55.80 | 56.10 | 55.50 | 55.50 | 55.50 | -0.89% | 43,288 |