Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan · Delayed Price · Currency is TWD 54.40
+0.30 (0.55%)
Oct 17, 2025, 12:40 PM CST
Yulon Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 55.10 | 55.10 | 54.40 | 54.40 | 54.40 | 0.55% | 33,024 |
| 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 |
| 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 | 55.37 | -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 |