Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan · Delayed Price · Currency is TWD 55.60
-0.40 (-0.71%)
Sep 5, 2025, 1:30 PM CST
Yulon Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 55.70 | 56.00 | 55.10 | 55.10 | 55.10 | -0.90% | 38,205 |
| Aug 29, 2025 | 55.50 | 56.00 | 55.40 | 55.60 | 55.60 | 0.54% | 30,777 |
| Aug 28, 2025 | 55.10 | 56.30 | 55.10 | 55.30 | 55.30 | -1.25% | 62,580 |
| Aug 27, 2025 | 56.00 | 56.20 | 55.10 | 56.00 | 56.00 | -6.98% | 132,350 |
| Aug 26, 2025 | 58.90 | 60.50 | 57.80 | 60.20 | 56.30 | 2.21% | 274,052 |
| Aug 25, 2025 | 57.50 | 58.90 | 57.40 | 58.90 | 55.08 | 2.79% | 57,468 |
| Aug 22, 2025 | 57.70 | 57.70 | 56.80 | 57.30 | 53.59 | -0.87% | 45,606 |
| Aug 21, 2025 | 57.50 | 58.00 | 57.30 | 57.80 | 54.06 | 1.40% | 26,674 |
| Aug 20, 2025 | 57.90 | 57.90 | 56.00 | 57.00 | 53.31 | -1.55% | 95,114 |
| Aug 19, 2025 | 58.20 | 58.60 | 57.90 | 57.90 | 54.15 | -1.53% | 77,484 |
| Aug 18, 2025 | 58.80 | 59.10 | 58.60 | 58.80 | 54.99 | - | 35,630 |
| Aug 15, 2025 | 58.80 | 59.20 | 58.70 | 58.80 | 54.99 | -0.68% | 26,204 |
| Aug 14, 2025 | 59.30 | 60.00 | 59.20 | 59.20 | 55.36 | -0.17% | 42,316 |
| Aug 13, 2025 | 59.70 | 59.70 | 59.00 | 59.30 | 55.46 | 0.51% | 8,311 |
| Aug 12, 2025 | 58.20 | 60.00 | 58.20 | 59.00 | 55.18 | 1.20% | 18,149 |
| Aug 11, 2025 | 58.10 | 58.30 | 58.10 | 58.30 | 54.52 | -0.51% | 10,424 |
| Aug 8, 2025 | 58.80 | 59.80 | 57.90 | 58.60 | 54.80 | -1.68% | 22,462 |
| Aug 7, 2025 | 58.70 | 59.80 | 58.60 | 59.60 | 55.74 | 1.53% | 22,347 |
| Aug 6, 2025 | 59.60 | 59.90 | 58.30 | 58.70 | 54.90 | -1.51% | 50,455 |
| Aug 5, 2025 | 59.50 | 59.70 | 59.00 | 59.60 | 55.74 | 0.17% | 25,332 |
| Aug 4, 2025 | 58.80 | 60.00 | 58.70 | 59.50 | 55.65 | -0.50% | 10,473 |
| Aug 1, 2025 | 57.90 | 60.00 | 57.90 | 59.80 | 55.93 | -1.97% | 36,822 |
| Jul 31, 2025 | 62.20 | 62.20 | 60.20 | 61.00 | 57.05 | -1.93% | 23,919 |
| Jul 30, 2025 | 59.30 | 63.00 | 59.30 | 62.20 | 58.17 | 4.89% | 100,789 |
| Jul 29, 2025 | 60.10 | 60.10 | 59.20 | 59.30 | 55.46 | -1.33% | 26,678 |
| Jul 28, 2025 | 60.00 | 61.00 | 59.60 | 60.10 | 56.21 | 0.84% | 56,597 |
| Jul 25, 2025 | 59.40 | 60.10 | 59.30 | 59.60 | 55.74 | 0.68% | 61,998 |
| Jul 24, 2025 | 58.70 | 59.30 | 58.50 | 59.20 | 55.36 | -0.50% | 34,249 |
| Jul 23, 2025 | 58.50 | 59.70 | 58.50 | 59.50 | 55.65 | 1.71% | 16,830 |
| Jul 22, 2025 | 59.20 | 59.30 | 58.50 | 58.50 | 54.71 | -1.35% | 15,681 |
| Jul 21, 2025 | 60.00 | 61.00 | 59.20 | 59.30 | 55.46 | -0.67% | 23,139 |
| Jul 18, 2025 | 59.20 | 59.70 | 59.20 | 59.70 | 55.83 | 0.67% | 6,564 |
| Jul 17, 2025 | 58.80 | 60.40 | 58.10 | 59.30 | 55.46 | 0.85% | 52,372 |
| Jul 16, 2025 | 57.60 | 59.00 | 56.70 | 58.80 | 54.99 | 2.08% | 65,375 |
| Jul 15, 2025 | 57.00 | 57.60 | 57.00 | 57.60 | 53.87 | 0.52% | 13,579 |
| Jul 14, 2025 | 57.00 | 58.40 | 57.00 | 57.30 | 53.59 | 0.88% | 35,829 |
| Jul 11, 2025 | 58.80 | 58.80 | 56.80 | 56.80 | 53.12 | -1.73% | 44,880 |
| Jul 10, 2025 | 57.60 | 57.90 | 57.60 | 57.80 | 54.06 | -0.34% | 10,186 |
| Jul 9, 2025 | 58.40 | 58.50 | 58.00 | 58.00 | 54.24 | -0.68% | 7,118 |
| Jul 8, 2025 | 60.10 | 60.10 | 58.00 | 58.40 | 54.62 | -1.52% | 55,252 |
| Jul 7, 2025 | 59.50 | 59.70 | 59.10 | 59.30 | 55.46 | -0.67% | 18,848 |
| Jul 4, 2025 | 60.90 | 60.90 | 59.50 | 59.70 | 55.83 | -1.97% | 46,014 |
| Jul 3, 2025 | 60.20 | 61.90 | 60.20 | 60.90 | 56.95 | 1.50% | 18,341 |
| Jul 2, 2025 | 59.70 | 61.20 | 59.70 | 60.00 | 56.11 | -2.44% | 45,443 |
| Jul 1, 2025 | 57.30 | 61.90 | 57.30 | 61.50 | 57.52 | 1.99% | 81,318 |
| Jun 30, 2025 | 61.00 | 62.00 | 60.30 | 60.30 | 56.39 | -1.15% | 39,956 |