Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan · Delayed Price · Currency is TWD 42.10
-0.30 (-0.71%)
Oct 30, 2026, 1:11 PM CST
Yulon Nissan Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.80 | 42.80 | 42.10 | 42.10 | 42.10 | -0.71% | 16,448 |
| Oct 29, 2026 | 42.50 | 42.95 | 42.00 | 42.40 | 42.40 | -1.28% | 78,399 |
| Oct 28, 2026 | 42.20 | 42.95 | 42.00 | 42.95 | 42.95 | -0.12% | 87,886 |
| Oct 27, 2026 | 42.40 | 43.25 | 42.40 | 43.00 | 43.00 | 1.42% | 47,029 |
| Oct 22, 2026 | 42.50 | 42.55 | 42.35 | 42.40 | 42.40 | -0.24% | 78,638 |
| Oct 21, 2026 | 43.15 | 43.15 | 42.45 | 42.50 | 42.50 | -1.16% | 59,627 |
| Oct 20, 2026 | 43.30 | 43.40 | 43.00 | 43.00 | 43.00 | -1.49% | 80,769 |
| Oct 19, 2026 | 43.50 | 43.90 | 43.40 | 43.65 | 43.65 | 0.34% | 36,071 |
| Oct 16, 2026 | 44.05 | 44.45 | 43.50 | 43.50 | 43.50 | -1.92% | 245,985 |
| Oct 15, 2026 | 44.95 | 45.25 | 44.25 | 44.35 | 44.35 | 0.23% | 60,498 |
| Oct 14, 2026 | 44.10 | 44.65 | 44.10 | 44.25 | 44.25 | 0.11% | 21,018 |
| Oct 13, 2026 | 43.90 | 44.20 | 43.90 | 44.20 | 44.20 | 0.23% | 40,593 |
| Oct 12, 2026 | 44.40 | 44.40 | 44.00 | 44.10 | 44.10 | -0.68% | 26,609 |
| Oct 8, 2026 | 44.05 | 44.40 | 44.05 | 44.40 | 44.40 | - | 14,955 |
| Oct 7, 2026 | 44.50 | 44.50 | 44.00 | 44.40 | 44.40 | -1.33% | 41,276 |
| Oct 6, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 1.81% | 46,459 |
| Oct 5, 2026 | 44.40 | 44.80 | 44.20 | 44.20 | 44.20 | -0.45% | 27,750 |
| Oct 2, 2026 | 44.15 | 45.00 | 44.15 | 44.40 | 44.40 | -1.33% | 18,752 |
| Oct 1, 2026 | 45.00 | 45.00 | 44.70 | 45.00 | 45.00 | - | 27,062 |
| Sep 30, 2026 | 44.85 | 45.00 | 44.80 | 45.00 | 45.00 | 0.56% | 36,377 |
| Sep 29, 2026 | 45.00 | 45.00 | 44.75 | 44.75 | 44.75 | -0.56% | 29,865 |
| Sep 24, 2026 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 19,698 |
| Sep 23, 2026 | 45.20 | 45.30 | 45.00 | 45.00 | 45.00 | -0.66% | 47,462 |
| Sep 22, 2026 | 45.50 | 45.50 | 45.05 | 45.30 | 45.30 | -0.22% | 53,260 |
| Sep 21, 2026 | 46.00 | 46.00 | 45.25 | 45.40 | 45.40 | -0.87% | 49,190 |
| Sep 18, 2026 | 45.45 | 46.00 | 45.30 | 45.80 | 45.80 | 0.99% | 46,890 |
| Sep 17, 2026 | 45.10 | 45.35 | 45.10 | 45.35 | 45.35 | -0.33% | 42,054 |
| Sep 16, 2026 | 45.80 | 45.80 | 45.20 | 45.50 | 45.50 | -0.22% | 38,481 |
| Sep 15, 2026 | 46.55 | 46.60 | 45.50 | 45.60 | 45.60 | -2.04% | 114,872 |
| Sep 14, 2026 | 46.85 | 46.85 | 46.25 | 46.55 | 46.55 | -1.17% | 40,703 |
| Sep 11, 2026 | 47.00 | 47.10 | 46.90 | 47.10 | 47.10 | 0.11% | 39,584 |
| Sep 10, 2026 | 47.60 | 47.60 | 47.00 | 47.05 | 47.05 | -1.67% | 59,789 |
| Sep 9, 2026 | 47.70 | 47.90 | 47.60 | 47.85 | 47.85 | -0.31% | 18,207 |
| Sep 8, 2026 | 47.70 | 48.20 | 47.50 | 48.00 | 48.00 | -0.62% | 19,759 |
| Sep 7, 2026 | 48.30 | 48.30 | 47.10 | 48.30 | 48.30 | 1.36% | 42,829 |
| Sep 4, 2026 | 47.50 | 47.90 | 47.10 | 47.65 | 47.65 | 0.11% | 39,553 |
| Sep 3, 2026 | 47.45 | 47.80 | 47.10 | 47.60 | 47.60 | -0.63% | 25,830 |
| Sep 2, 2026 | 47.45 | 47.90 | 47.45 | 47.90 | 47.90 | -0.31% | 19,485 |
| Sep 1, 2026 | 47.05 | 48.10 | 47.05 | 48.05 | 48.05 | 1.37% | 24,102 |
| Aug 31, 2026 | 47.80 | 47.80 | 47.20 | 47.40 | 47.40 | -1.25% | 40,623 |
| 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 |