Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan · Delayed Price · Currency is TWD 49.75
+0.25 (0.51%)
May 15, 2026, 1:24 PM CST
Yulon Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 49.50 | 49.95 | 49.00 | 49.00 | 49.00 | -1.01% | 70,147 |
| May 14, 2026 | 50.60 | 50.60 | 49.50 | 49.50 | 49.50 | -2.17% | 82,025 |
| May 13, 2026 | 50.20 | 50.90 | 48.80 | 50.60 | 50.60 | -3.25% | 161,026 |
| May 12, 2026 | 54.50 | 54.50 | 52.30 | 52.30 | 52.30 | -1.69% | 37,159 |
| May 11, 2026 | 53.80 | 53.80 | 53.00 | 53.20 | 53.20 | -1.12% | 32,195 |
| May 8, 2026 | 54.00 | 54.00 | 52.90 | 53.80 | 53.80 | 2.28% | 38,816 |
| May 7, 2026 | 52.50 | 53.50 | 52.50 | 52.60 | 52.60 | -1.13% | 58,202 |
| May 6, 2026 | 54.00 | 54.00 | 52.40 | 53.20 | 53.20 | 1.14% | 71,243 |
| May 5, 2026 | 52.10 | 53.00 | 52.00 | 52.60 | 52.60 | -0.75% | 43,130 |
| May 4, 2026 | 53.00 | 53.50 | 52.60 | 53.00 | 53.00 | -0.93% | 40,121 |
| Apr 30, 2026 | 53.50 | 53.80 | 53.00 | 53.50 | 53.50 | -0.74% | 32,031 |
| Apr 29, 2026 | 55.00 | 55.00 | 53.10 | 53.90 | 53.90 | -0.37% | 22,378 |
| Apr 28, 2026 | 55.00 | 55.00 | 53.30 | 54.10 | 54.10 | 1.50% | 16,552 |
| Apr 27, 2026 | 53.10 | 53.50 | 53.00 | 53.30 | 53.30 | -2.02% | 31,312 |
| Apr 24, 2026 | 55.00 | 55.00 | 53.20 | 54.40 | 54.40 | -0.73% | 21,197 |
| Apr 23, 2026 | 54.90 | 54.90 | 54.00 | 54.80 | 54.80 | -0.36% | 26,283 |
| Apr 22, 2026 | 56.20 | 56.20 | 54.90 | 55.00 | 55.00 | -1.26% | 42,145 |
| Apr 21, 2026 | 55.80 | 56.40 | 55.20 | 55.70 | 55.70 | -0.18% | 64,419 |
| Apr 20, 2026 | 55.30 | 55.80 | 54.40 | 55.80 | 55.80 | 0.54% | 63,762 |
| Apr 17, 2026 | 55.20 | 55.50 | 53.70 | 55.50 | 55.50 | 0.91% | 53,762 |
| Apr 16, 2026 | 53.60 | 55.00 | 53.50 | 55.00 | 55.00 | 3.38% | 115,768 |
| Apr 15, 2026 | 52.40 | 53.20 | 52.30 | 53.20 | 53.20 | 1.72% | 53,595 |
| Apr 14, 2026 | 52.00 | 52.40 | 51.70 | 52.30 | 52.30 | 2.15% | 62,452 |
| Apr 13, 2026 | 50.80 | 51.40 | 50.10 | 51.20 | 51.20 | 0.79% | 38,001 |
| Apr 10, 2026 | 50.50 | 50.80 | 50.30 | 50.80 | 50.80 | - | 27,029 |
| Apr 9, 2026 | 51.00 | 51.00 | 50.60 | 50.80 | 50.80 | -0.59% | 20,624 |
| Apr 8, 2026 | 50.50 | 51.70 | 50.10 | 51.10 | 51.10 | 2.82% | 70,923 |
| Apr 7, 2026 | 49.65 | 49.70 | 49.65 | 49.70 | 49.70 | 0.20% | 4,188 |
| Apr 2, 2026 | 49.80 | 50.30 | 49.60 | 49.60 | 49.60 | 0.30% | 19,513 |
| Apr 1, 2026 | 49.80 | 50.30 | 49.45 | 49.45 | 49.45 | -1.00% | 47,829 |
| Mar 31, 2026 | 49.60 | 50.20 | 49.60 | 49.95 | 49.95 | -0.10% | 27,119 |
| Mar 30, 2026 | 50.00 | 50.00 | 49.60 | 50.00 | 50.00 | -0.79% | 41,252 |
| Mar 27, 2026 | 50.40 | 50.40 | 50.10 | 50.40 | 50.40 | -0.40% | 10,541 |
| Mar 26, 2026 | 50.60 | 50.70 | 50.20 | 50.60 | 50.60 | - | 17,667 |
| Mar 25, 2026 | 51.20 | 51.20 | 50.00 | 50.60 | 50.60 | 1.61% | 27,583 |
| Mar 24, 2026 | 50.00 | 50.20 | 49.70 | 49.80 | 49.80 | -0.10% | 19,979 |
| Mar 23, 2026 | 49.40 | 50.80 | 49.35 | 49.85 | 49.85 | -0.20% | 34,197 |
| Mar 20, 2026 | 49.60 | 50.10 | 49.60 | 49.95 | 49.95 | 0.30% | 32,205 |
| Mar 19, 2026 | 50.20 | 50.40 | 49.70 | 49.80 | 49.80 | -1.39% | 111,452 |
| Mar 18, 2026 | 50.50 | 50.70 | 50.20 | 50.50 | 50.50 | - | 36,559 |
| Mar 17, 2026 | 50.10 | 50.70 | 50.10 | 50.50 | 50.50 | 1.00% | 54,489 |
| Mar 16, 2026 | 50.20 | 50.70 | 50.00 | 50.00 | 50.00 | -0.79% | 55,295 |
| Mar 13, 2026 | 50.00 | 50.40 | 49.90 | 50.40 | 50.40 | 0.40% | 241,413 |
| Mar 12, 2026 | 51.60 | 51.60 | 50.10 | 50.20 | 50.20 | -0.59% | 54,292 |
| Mar 11, 2026 | 50.40 | 51.30 | 50.40 | 50.50 | 50.50 | 0.40% | 46,083 |
| Mar 10, 2026 | 51.80 | 51.80 | 50.00 | 50.30 | 50.30 | 0.90% | 24,213 |
| Mar 9, 2026 | 50.00 | 51.40 | 49.80 | 49.85 | 49.85 | -4.68% | 171,621 |
| Mar 6, 2026 | 52.20 | 53.00 | 52.00 | 52.30 | 52.30 | -0.95% | 72,396 |
| Mar 5, 2026 | 53.30 | 53.30 | 52.00 | 52.80 | 52.80 | 0.38% | 44,228 |
| Mar 4, 2026 | 54.80 | 54.80 | 52.50 | 52.60 | 52.60 | -4.54% | 78,474 |