Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan · Delayed Price · Currency is TWD 45.60
+0.25 (0.55%)
Sep 18, 2026, 1:14 PM CST
Yulon Nissan Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |