Yulon Finance Corporation (TPE:9941)
Taiwan · Delayed Price · Currency is TWD 78.00
-1.00 (-1.27%)
Apr 24, 2026, 1:30 PM CST
Yulon Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 79.30 | 79.60 | 77.40 | 78.00 | 78.00 | -1.27% | 1,681,912 |
| Apr 23, 2026 | 79.00 | 79.50 | 77.70 | 79.00 | 79.00 | 0.25% | 1,910,431 |
| Apr 22, 2026 | 78.50 | 79.30 | 78.00 | 78.80 | 78.80 | 0.64% | 1,599,661 |
| Apr 21, 2026 | 78.50 | 78.80 | 78.00 | 78.30 | 78.30 | 0.38% | 1,082,232 |
| Apr 20, 2026 | 78.50 | 78.60 | 77.70 | 78.00 | 78.00 | -0.38% | 1,321,615 |
| Apr 17, 2026 | 77.80 | 78.60 | 77.60 | 78.30 | 78.30 | 0.64% | 1,871,193 |
| Apr 16, 2026 | 77.40 | 78.30 | 77.20 | 77.80 | 77.80 | 0.65% | 1,264,582 |
| Apr 15, 2026 | 76.00 | 77.30 | 76.00 | 77.30 | 77.30 | 1.98% | 1,870,987 |
| Apr 14, 2026 | 75.50 | 76.30 | 75.30 | 75.80 | 75.80 | 0.93% | 1,169,210 |
| Apr 13, 2026 | 75.00 | 75.40 | 74.30 | 75.10 | 75.10 | 0.40% | 1,041,751 |
| Apr 10, 2026 | 75.70 | 76.10 | 74.80 | 74.80 | 74.80 | -1.06% | 1,371,178 |
| Apr 9, 2026 | 77.00 | 77.10 | 75.60 | 75.60 | 75.60 | -1.82% | 1,048,624 |
| Apr 8, 2026 | 76.10 | 77.30 | 75.60 | 77.00 | 77.00 | 1.45% | 1,201,179 |
| Apr 7, 2026 | 75.70 | 76.30 | 75.00 | 75.90 | 75.90 | -0.26% | 1,174,362 |
| Apr 2, 2026 | 77.20 | 77.20 | 75.70 | 76.10 | 76.10 | -0.91% | 1,288,397 |
| Apr 1, 2026 | 77.70 | 77.70 | 76.30 | 76.80 | 76.80 | -0.26% | 1,495,581 |
| Mar 31, 2026 | 77.60 | 78.30 | 77.00 | 77.00 | 77.00 | -0.90% | 2,142,678 |
| Mar 30, 2026 | 77.40 | 78.00 | 76.90 | 77.70 | 77.70 | -1.02% | 1,779,757 |
| Mar 27, 2026 | 77.90 | 78.50 | 77.20 | 78.50 | 78.50 | 0.77% | 1,599,372 |
| Mar 26, 2026 | 78.00 | 78.50 | 77.60 | 77.90 | 77.90 | -0.13% | 4,283,464 |
| Mar 25, 2026 | 78.80 | 78.80 | 76.90 | 78.00 | 78.00 | -0.13% | 4,222,068 |
| Mar 24, 2026 | 77.90 | 78.70 | 77.20 | 78.10 | 78.10 | 0.26% | 4,265,527 |
| Mar 23, 2026 | 76.90 | 77.90 | 75.70 | 77.90 | 77.90 | -1.39% | 4,676,321 |
| Mar 20, 2026 | 76.20 | 79.00 | 75.00 | 79.00 | 79.00 | 3.67% | 5,047,393 |
| Mar 19, 2026 | 77.50 | 77.50 | 75.70 | 76.20 | 76.20 | -2.31% | 1,924,131 |
| Mar 18, 2026 | 76.80 | 78.00 | 76.80 | 78.00 | 78.00 | 1.56% | 1,372,915 |
| Mar 17, 2026 | 76.80 | 77.00 | 76.20 | 76.80 | 76.80 | - | 1,000,299 |
| Mar 16, 2026 | 75.90 | 76.80 | 75.30 | 76.80 | 76.80 | 1.45% | 1,268,628 |
| Mar 13, 2026 | 74.20 | 76.20 | 73.90 | 75.70 | 75.70 | 0.93% | 904,123 |
| Mar 12, 2026 | 75.30 | 75.70 | 74.60 | 75.00 | 75.00 | -1.45% | 1,559,374 |
| Mar 11, 2026 | 75.70 | 76.60 | 75.30 | 76.10 | 76.10 | -0.26% | 1,631,550 |
| Mar 10, 2026 | 75.50 | 76.50 | 75.20 | 76.30 | 76.30 | 1.87% | 1,627,263 |
| Mar 9, 2026 | 73.60 | 75.00 | 72.20 | 74.90 | 74.90 | -1.32% | 2,116,350 |
| Mar 6, 2026 | 72.80 | 76.80 | 72.80 | 75.90 | 75.90 | 5.56% | 3,279,472 |
| Mar 5, 2026 | 72.70 | 72.70 | 71.80 | 71.90 | 71.90 | - | 1,233,862 |
| Mar 4, 2026 | 73.90 | 73.90 | 71.80 | 71.90 | 71.90 | -3.10% | 2,466,123 |
| Mar 3, 2026 | 74.30 | 74.30 | 73.20 | 74.20 | 74.20 | -0.13% | 1,065,307 |
| Mar 2, 2026 | 74.00 | 74.30 | 73.10 | 74.30 | 74.30 | 0.54% | 1,490,073 |
| Feb 26, 2026 | 73.60 | 74.40 | 73.30 | 73.90 | 73.90 | 0.68% | 1,723,303 |
| Feb 25, 2026 | 74.60 | 74.60 | 73.20 | 73.40 | 73.40 | -1.74% | 3,262,845 |
| Feb 24, 2026 | 75.40 | 76.10 | 74.50 | 74.70 | 74.70 | -0.66% | 2,327,831 |
| Feb 23, 2026 | 76.40 | 77.00 | 75.20 | 75.20 | 75.20 | -1.57% | 2,769,254 |
| Feb 11, 2026 | 76.70 | 77.00 | 76.10 | 76.40 | 76.40 | -0.39% | 1,586,646 |
| Feb 10, 2026 | 77.70 | 77.80 | 76.40 | 76.70 | 76.70 | -1.54% | 2,879,832 |
| Feb 9, 2026 | 78.80 | 78.90 | 77.80 | 77.90 | 77.90 | -1.02% | 1,106,445 |
| Feb 6, 2026 | 78.70 | 78.80 | 77.60 | 78.70 | 78.70 | - | 938,345 |
| Feb 5, 2026 | 78.30 | 79.20 | 78.30 | 78.70 | 78.70 | 0.51% | 1,222,641 |
| Feb 4, 2026 | 78.00 | 79.40 | 78.00 | 78.30 | 78.30 | 0.38% | 987,549 |
| Feb 3, 2026 | 78.50 | 78.80 | 77.60 | 78.00 | 78.00 | -0.64% | 861,070 |
| Feb 2, 2026 | 78.00 | 79.20 | 77.30 | 78.50 | 78.50 | 0.77% | 1,282,716 |