Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan · Delayed Price · Currency is TWD 55.40
+0.90 (1.65%)
Nov 13, 2025, 1:35 PM CST
Yulon Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 54.50 | 54.50 | 54.20 | 54.50 | - | - | 8,031 |
| Nov 12, 2025 | 53.40 | 55.00 | 53.40 | 54.50 | 54.50 | 4.41% | 114,316 |
| Nov 11, 2025 | 52.30 | 52.30 | 52.00 | 52.20 | 52.20 | -0.19% | 22,208 |
| 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 29, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| 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 |
| Sep 18, 2025 | 55.80 | 57.00 | 55.50 | 56.00 | 56.00 | - | 26,921 |
| Sep 17, 2025 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | -1.75% | 68,928 |
| Sep 16, 2025 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -0.52% | 33,035 |
| Sep 15, 2025 | 56.80 | 57.30 | 56.80 | 57.30 | 57.30 | 0.88% | 22,584 |
| Sep 12, 2025 | 56.70 | 57.90 | 56.50 | 56.80 | 56.80 | 0.35% | 29,557 |
| Sep 11, 2025 | 56.20 | 56.90 | 56.20 | 56.60 | 56.60 | -1.39% | 23,040 |
| Sep 10, 2025 | 58.60 | 58.60 | 57.20 | 57.40 | 57.40 | -2.05% | 37,058 |
| Sep 9, 2025 | 58.30 | 59.00 | 58.00 | 58.60 | 58.60 | 1.91% | 100,117 |
| Sep 8, 2025 | 55.60 | 57.90 | 55.60 | 57.50 | 57.50 | 3.42% | 52,232 |
| Sep 5, 2025 | 55.70 | 56.00 | 55.60 | 55.60 | 55.60 | -0.71% | 8,615 |
| Sep 4, 2025 | 55.90 | 56.00 | 55.40 | 56.00 | 56.00 | 0.54% | 31,181 |
| Sep 3, 2025 | 55.50 | 55.70 | 54.90 | 55.70 | 55.70 | 1.27% | 18,940 |
| Sep 2, 2025 | 55.10 | 56.00 | 55.00 | 55.00 | 55.00 | -0.18% | 24,365 |