Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan · Delayed Price · Currency is TWD 48.00
+0.15 (0.31%)
Aug 28, 2026, 1:16 PM CST
Yulon Nissan Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 47.85 | 48.00 | 47.75 | 48.00 | 48.00 | 0.31% | 32,103 |
| Aug 27, 2026 | 48.40 | 48.60 | 47.85 | 47.85 | 47.85 | -1.03% | 9,306 |
| Aug 26, 2026 | 48.00 | 48.40 | 47.50 | 48.35 | 48.35 | 2.49% | 50,063 |
| Aug 25, 2026 | 48.55 | 49.00 | 48.00 | 48.00 | 47.17 | -2.04% | 87,687 |
| Aug 24, 2026 | 48.45 | 49.00 | 48.45 | 49.00 | 48.16 | -0.10% | 13,700 |
| Aug 21, 2026 | 48.90 | 49.05 | 48.40 | 49.05 | 48.21 | 0.41% | 33,377 |
| Aug 20, 2026 | 48.40 | 48.90 | 48.35 | 48.85 | 48.01 | 1.03% | 32,559 |
| Aug 19, 2026 | 48.40 | 48.90 | 48.35 | 48.35 | 47.52 | -0.10% | 39,366 |
| Aug 18, 2026 | 48.35 | 48.50 | 48.35 | 48.40 | 47.57 | -0.72% | 29,231 |
| Aug 17, 2026 | 48.50 | 48.90 | 48.45 | 48.75 | 47.91 | 0.41% | 16,510 |
| Aug 14, 2026 | 48.55 | 48.60 | 48.50 | 48.55 | 47.71 | -0.10% | 33,917 |
| Aug 13, 2026 | 48.85 | 48.90 | 48.40 | 48.60 | 47.76 | -0.51% | 66,920 |
| Aug 12, 2026 | 48.75 | 49.20 | 48.75 | 48.85 | 48.01 | -0.31% | 21,441 |
| Aug 11, 2026 | 48.90 | 49.30 | 48.90 | 49.00 | 48.16 | -0.10% | 13,330 |
| Aug 10, 2026 | 49.20 | 49.75 | 49.05 | 49.05 | 48.21 | -0.71% | 47,683 |
| Aug 7, 2026 | 49.50 | 49.50 | 49.20 | 49.40 | 48.55 | -0.20% | 14,024 |
| Aug 6, 2026 | 49.25 | 49.50 | 49.15 | 49.50 | 48.65 | -1.00% | 36,383 |
| Aug 5, 2026 | 49.75 | 50.00 | 49.40 | 50.00 | 49.14 | 0.30% | 25,130 |
| Aug 4, 2026 | 49.25 | 50.00 | 49.00 | 49.85 | 48.99 | -0.70% | 53,313 |
| Aug 3, 2026 | 49.60 | 50.40 | 49.60 | 50.20 | 49.34 | - | 29,586 |
| Jul 31, 2026 | 50.00 | 50.50 | 49.60 | 50.20 | 49.34 | - | 22,338 |
| Jul 30, 2026 | 50.80 | 50.80 | 49.65 | 50.20 | 49.34 | -1.18% | 76,432 |
| Jul 29, 2026 | 50.70 | 50.80 | 49.35 | 50.80 | 49.93 | 0.79% | 118,807 |
| Jul 28, 2026 | 50.70 | 50.70 | 49.55 | 50.40 | 49.53 | -0.20% | 31,534 |
| Jul 27, 2026 | 50.10 | 50.80 | 50.00 | 50.50 | 49.63 | 0.80% | 75,596 |
| Jul 24, 2026 | 49.35 | 50.10 | 49.20 | 50.10 | 49.24 | -0.60% | 49,299 |
| Jul 23, 2026 | 49.25 | 50.40 | 49.10 | 50.40 | 49.53 | 1.72% | 82,655 |
| Jul 22, 2026 | 50.00 | 50.00 | 49.55 | 49.55 | 48.70 | -1.29% | 21,426 |
| Jul 21, 2026 | 50.00 | 50.20 | 49.45 | 50.20 | 49.34 | 0.80% | 23,070 |
| Jul 20, 2026 | 51.50 | 51.50 | 49.80 | 49.80 | 48.94 | -0.60% | 64,127 |
| Jul 17, 2026 | 50.30 | 50.60 | 49.80 | 50.10 | 49.24 | -0.40% | 86,996 |
| Jul 16, 2026 | 50.70 | 50.70 | 49.00 | 50.30 | 49.43 | -0.20% | 36,865 |
| Jul 15, 2026 | 50.50 | 50.50 | 49.15 | 50.40 | 49.53 | 1.10% | 52,126 |
| Jul 14, 2026 | 50.40 | 50.40 | 49.35 | 49.85 | 48.99 | -0.10% | 55,241 |
| Jul 13, 2026 | 49.90 | 49.90 | 49.40 | 49.90 | 49.04 | -0.10% | 16,552 |
| Jul 9, 2026 | 49.15 | 49.95 | 49.15 | 49.95 | 49.09 | 1.42% | 13,824 |
| Jul 8, 2026 | 49.70 | 49.80 | 49.25 | 49.25 | 48.40 | -0.91% | 16,864 |
| Jul 7, 2026 | 49.60 | 50.00 | 49.10 | 49.70 | 48.84 | -0.60% | 53,894 |
| Jul 6, 2026 | 50.50 | 50.50 | 49.10 | 50.00 | 49.14 | - | 27,762 |
| Jul 3, 2026 | 48.10 | 50.00 | 48.10 | 50.00 | 49.14 | 2.04% | 53,748 |
| Jul 2, 2026 | 49.50 | 49.50 | 48.95 | 49.00 | 48.16 | -0.91% | 40,665 |
| Jul 1, 2026 | 49.50 | 49.50 | 48.90 | 49.45 | 48.60 | -0.10% | 13,979 |
| Jun 30, 2026 | 48.85 | 49.50 | 48.80 | 49.50 | 48.65 | 1.43% | 24,848 |
| Jun 29, 2026 | 49.50 | 49.50 | 48.80 | 48.80 | 47.96 | 0.10% | 24,961 |
| Jun 26, 2026 | 48.80 | 49.25 | 48.70 | 48.75 | 47.91 | -1.52% | 53,591 |
| Jun 25, 2026 | 49.50 | 49.55 | 49.15 | 49.50 | 48.65 | -0.40% | 19,013 |
| Jun 24, 2026 | 49.75 | 49.75 | 49.10 | 49.70 | 48.84 | -0.10% | 13,640 |
| Jun 23, 2026 | 49.75 | 49.95 | 48.60 | 49.75 | 48.89 | 1.02% | 39,573 |
| Jun 22, 2026 | 49.30 | 49.30 | 49.00 | 49.25 | 48.40 | -0.10% | 48,740 |
| Jun 18, 2026 | 50.00 | 50.00 | 49.30 | 49.30 | 48.45 | -0.80% | 53,256 |