Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan · Delayed Price · Currency is TWD 49.40
-0.10 (-0.20%)
Aug 7, 2026, 1:30 PM CST
Yulon Nissan Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 49.50 | 49.50 | 49.20 | 49.40 | 49.40 | -0.20% | 14,024 |
| Aug 6, 2026 | 49.25 | 49.50 | 49.15 | 49.50 | 49.50 | -1.00% | 36,383 |
| Aug 5, 2026 | 49.75 | 50.00 | 49.40 | 50.00 | 50.00 | 0.30% | 25,130 |
| Aug 4, 2026 | 49.25 | 50.00 | 49.00 | 49.85 | 49.85 | -0.70% | 53,313 |
| Aug 3, 2026 | 49.60 | 50.40 | 49.60 | 50.20 | 50.20 | - | 29,586 |
| Jul 31, 2026 | 50.00 | 50.50 | 49.60 | 50.20 | 50.20 | - | 22,338 |
| Jul 30, 2026 | 50.80 | 50.80 | 49.65 | 50.20 | 50.20 | -1.18% | 76,432 |
| Jul 29, 2026 | 50.70 | 50.80 | 49.35 | 50.80 | 50.80 | 0.79% | 118,807 |
| Jul 28, 2026 | 50.70 | 50.70 | 49.55 | 50.40 | 50.40 | -0.20% | 31,454 |
| Jul 27, 2026 | 50.10 | 50.80 | 50.00 | 50.50 | 50.50 | 0.80% | 75,449 |
| Jul 24, 2026 | 49.35 | 50.10 | 49.20 | 50.10 | 50.10 | -0.60% | 49,297 |
| Jul 23, 2026 | 49.25 | 50.40 | 49.10 | 50.40 | 50.40 | 1.72% | 82,592 |
| Jul 22, 2026 | 50.00 | 50.00 | 49.55 | 49.55 | 49.55 | -1.29% | 21,384 |
| Jul 21, 2026 | 50.00 | 50.20 | 49.45 | 50.20 | 50.20 | 0.80% | 23,070 |
| Jul 20, 2026 | 51.50 | 51.50 | 49.80 | 49.80 | 49.80 | -0.60% | 64,127 |
| Jul 17, 2026 | 50.30 | 50.60 | 49.80 | 50.10 | 50.10 | -0.40% | 86,996 |
| Jul 16, 2026 | 50.70 | 50.70 | 49.00 | 50.30 | 50.30 | -0.20% | 36,865 |
| Jul 15, 2026 | 50.50 | 50.50 | 49.15 | 50.40 | 50.40 | 1.10% | 52,126 |
| Jul 14, 2026 | 50.40 | 50.40 | 49.35 | 49.85 | 49.85 | -0.10% | 55,241 |
| Jul 13, 2026 | 49.90 | 49.90 | 49.40 | 49.90 | 49.90 | -0.10% | 16,552 |
| Jul 9, 2026 | 49.15 | 49.95 | 49.15 | 49.95 | 49.95 | 1.42% | 13,824 |
| Jul 8, 2026 | 49.70 | 49.80 | 49.25 | 49.25 | 49.25 | -0.91% | 16,864 |
| Jul 7, 2026 | 49.60 | 50.00 | 49.10 | 49.70 | 49.70 | -0.60% | 53,894 |
| Jul 6, 2026 | 50.50 | 50.50 | 49.10 | 50.00 | 50.00 | - | 27,762 |
| Jul 3, 2026 | 48.10 | 50.00 | 48.10 | 50.00 | 50.00 | 2.04% | 53,748 |
| Jul 2, 2026 | 49.50 | 49.50 | 48.95 | 49.00 | 49.00 | -0.91% | 40,665 |
| Jul 1, 2026 | 49.50 | 49.50 | 48.90 | 49.45 | 49.45 | -0.10% | 13,979 |
| Jun 30, 2026 | 48.85 | 49.50 | 48.80 | 49.50 | 49.50 | 1.43% | 24,848 |
| Jun 29, 2026 | 49.50 | 49.50 | 48.80 | 48.80 | 48.80 | 0.10% | 24,961 |
| Jun 26, 2026 | 48.80 | 49.25 | 48.70 | 48.75 | 48.75 | -1.52% | 53,591 |
| Jun 25, 2026 | 49.50 | 49.55 | 49.15 | 49.50 | 49.50 | -0.40% | 19,013 |
| Jun 24, 2026 | 49.75 | 49.75 | 49.10 | 49.70 | 49.70 | -0.10% | 13,640 |
| Jun 23, 2026 | 49.75 | 49.95 | 48.60 | 49.75 | 49.75 | 1.02% | 39,551 |
| Jun 22, 2026 | 49.30 | 49.30 | 49.00 | 49.25 | 49.25 | -0.10% | 48,740 |
| Jun 18, 2026 | 50.00 | 50.00 | 49.30 | 49.30 | 49.30 | -0.80% | 53,256 |
| Jun 17, 2026 | 49.90 | 50.10 | 49.20 | 49.70 | 49.70 | -1.58% | 20,104 |
| Jun 16, 2026 | 50.00 | 51.00 | 50.00 | 50.50 | 50.50 | - | 51,118 |
| Jun 15, 2026 | 51.30 | 51.30 | 49.90 | 50.50 | 50.50 | 1.10% | 61,910 |
| Jun 12, 2026 | 49.25 | 49.95 | 48.80 | 49.95 | 49.95 | 1.94% | 38,317 |
| Jun 11, 2026 | 49.65 | 50.00 | 48.65 | 49.00 | 49.00 | 0.20% | 52,493 |
| Jun 10, 2026 | 48.45 | 48.95 | 48.45 | 48.90 | 48.90 | -0.20% | 44,046 |
| Jun 9, 2026 | 48.40 | 49.20 | 48.40 | 49.00 | 49.00 | - | 55,940 |
| Jun 8, 2026 | 48.35 | 49.65 | 48.35 | 49.00 | 49.00 | -1.90% | 45,796 |
| Jun 5, 2026 | 50.00 | 50.10 | 49.95 | 49.95 | 49.95 | -0.70% | 38,923 |
| Jun 4, 2026 | 50.00 | 50.30 | 49.90 | 50.30 | 50.30 | - | 58,958 |
| Jun 3, 2026 | 49.55 | 50.90 | 49.55 | 50.30 | 50.30 | -0.40% | 28,625 |
| Jun 2, 2026 | 49.90 | 50.50 | 49.50 | 50.50 | 50.50 | 1.00% | 38,824 |
| Jun 1, 2026 | 50.50 | 50.50 | 49.75 | 50.00 | 50.00 | -0.79% | 73,897 |
| May 29, 2026 | 48.55 | 50.40 | 48.55 | 50.40 | 50.40 | 3.92% | 74,244 |
| May 28, 2026 | 49.90 | 49.90 | 48.35 | 48.50 | 48.50 | 0.21% | 55,329 |