Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan · Delayed Price · Currency is TWD 49.95
-0.35 (-0.70%)
Jun 5, 2026, 1:30 PM CST
Yulon Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 50.00 | 50.10 | 50.00 | 50.10 | - | -0.40% | 6,586 |
| 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 |
| May 27, 2026 | 48.35 | 48.90 | 48.35 | 48.40 | 48.40 | -1.12% | 84,731 |
| May 26, 2026 | 48.95 | 49.00 | 48.70 | 48.95 | 48.95 | - | 21,830 |
| May 25, 2026 | 49.20 | 49.30 | 48.90 | 48.95 | 48.95 | -0.51% | 20,156 |
| May 22, 2026 | 48.65 | 49.25 | 48.65 | 49.20 | 49.20 | 0.20% | 18,582 |
| May 21, 2026 | 48.40 | 49.85 | 48.40 | 49.10 | 49.10 | 0.61% | 19,421 |
| May 20, 2026 | 48.80 | 48.80 | 48.35 | 48.80 | 48.80 | -0.20% | 45,496 |
| May 19, 2026 | 48.50 | 48.90 | 48.50 | 48.90 | 48.90 | 0.41% | 13,602 |
| May 18, 2026 | 49.00 | 49.10 | 48.65 | 48.70 | 48.70 | -0.61% | 61,904 |
| 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 |