Yulon Motor Company Ltd. (2201.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 56.30 | 57.70 | 56.20 | 56.90 | 56.90 | 2,199,587 |
| Oct 16, 2024 | 56.10 | 56.40 | 55.40 | 56.00 | 56.00 | 3,087,639 |
| Oct 15, 2024 | 57.20 | 57.40 | 56.20 | 56.40 | 56.40 | 2,147,609 |
| Oct 14, 2024 | 57.80 | 57.90 | 56.80 | 57.00 | 57.00 | 2,019,048 |
| Oct 11, 2024 | 58.00 | 58.50 | 57.50 | 57.50 | 57.50 | 1,870,363 |
| Oct 09, 2024 | 59.20 | 59.20 | 57.70 | 57.70 | 57.70 | 3,520,360 |
| Oct 08, 2024 | 60.10 | 60.40 | 58.70 | 59.00 | 59.00 | 3,747,812 |
| Oct 07, 2024 | 60.00 | 60.50 | 59.30 | 60.40 | 60.40 | 3,826,378 |
| Oct 04, 2024 | 60.50 | 60.70 | 59.50 | 59.60 | 59.60 | 4,046,132 |
| Oct 01, 2024 | 60.40 | 60.40 | 59.40 | 59.80 | 59.80 | 2,843,750 |
| Sept 30, 2024 | 60.10 | 60.80 | 59.20 | 60.00 | 60.00 | 3,870,537 |
| Sept 27, 2024 | 58.90 | 60.40 | 58.50 | 60.10 | 60.10 | 6,623,136 |
| Sept 26, 2024 | 58.70 | 59.30 | 57.80 | 58.00 | 58.00 | 3,882,492 |
| Sept 25, 2024 | 57.30 | 58.70 | 57.10 | 58.40 | 58.40 | 5,337,169 |
| Sept 24, 2024 | 57.80 | 57.80 | 56.00 | 56.40 | 56.40 | 3,659,355 |
| Sept 23, 2024 | 56.40 | 58.60 | 56.10 | 57.50 | 57.50 | 7,929,030 |
| Sept 20, 2024 | 56.70 | 57.10 | 55.60 | 56.50 | 56.50 | 3,425,333 |
| Sept 19, 2024 | 56.00 | 56.60 | 55.40 | 56.20 | 56.20 | 3,245,680 |
| Sept 18, 2024 | 56.60 | 57.50 | 55.60 | 55.90 | 55.90 | 7,792,323 |
| Sept 16, 2024 | 53.80 | 56.70 | 53.20 | 56.60 | 56.60 | 9,997,867 |
| Sept 13, 2024 | 51.80 | 53.20 | 51.60 | 52.60 | 52.60 | 2,703,912 |
| Sept 12, 2024 | 51.90 | 51.90 | 51.00 | 51.50 | 51.50 | 2,141,435 |
| Sept 11, 2024 | 51.40 | 51.70 | 50.90 | 51.00 | 51.00 | 1,404,172 |
| Sept 10, 2024 | 51.20 | 51.80 | 50.20 | 50.60 | 50.60 | 2,856,414 |
| Sept 09, 2024 | 51.00 | 51.40 | 50.30 | 50.80 | 50.80 | 1,806,231 |
| Sept 06, 2024 | 50.40 | 51.60 | 49.70 | 51.60 | 51.60 | 3,343,178 |
| Sept 05, 2024 | 51.00 | 51.70 | 50.00 | 50.10 | 50.10 | 2,538,775 |
| Sept 04, 2024 | 51.10 | 51.60 | 50.30 | 50.60 | 50.60 | 4,398,068 |
| Sept 03, 2024 | 54.00 | 54.30 | 53.20 | 53.20 | 53.20 | 1,466,548 |
| Sept 02, 2024 | 54.60 | 54.70 | 54.00 | 54.00 | 54.00 | 763,508 |
| Aug 30, 2024 | 54.10 | 54.50 | 54.10 | 54.50 | 54.50 | 1,016,936 |
| Aug 29, 2024 | 54.80 | 54.80 | 53.80 | 54.10 | 54.10 | 1,813,666 |
| Aug 28, 2024 | 54.50 | 54.80 | 54.10 | 54.80 | 54.80 | 959,730 |
| Aug 27, 2024 | 54.80 | 54.80 | 54.10 | 54.30 | 54.30 | 2,054,702 |
| Aug 26, 2024 | 53.80 | 55.50 | 53.80 | 55.00 | 55.00 | 3,673,527 |
| Aug 23, 2024 | 53.60 | 53.70 | 52.50 | 53.50 | 53.50 | 1,891,390 |
| Aug 22, 2024 | 54.00 | 54.20 | 53.50 | 53.70 | 53.70 | 2,809,042 |
| Aug 22, 2024 | 1.4 Dividend | |||||
| Aug 21, 2024 | 55.20 | 55.40 | 54.50 | 55.00 | 53.60 | 3,604,948 |
| Aug 20, 2024 | 55.10 | 55.60 | 54.80 | 54.90 | 53.50 | 3,862,175 |
| Aug 19, 2024 | 55.00 | 55.70 | 54.80 | 55.00 | 53.60 | 3,382,962 |
| Aug 16, 2024 | 54.90 | 55.30 | 54.80 | 54.80 | 53.41 | 2,430,927 |
| Aug 15, 2024 | 55.00 | 55.30 | 54.20 | 54.40 | 53.02 | 2,311,239 |
| Aug 14, 2024 | 54.30 | 55.00 | 54.20 | 54.90 | 53.50 | 2,776,129 |
| Aug 13, 2024 | 54.80 | 54.80 | 53.70 | 53.80 | 52.43 | 1,729,025 |
| Aug 12, 2024 | 54.40 | 55.00 | 54.20 | 54.30 | 52.92 | 2,524,520 |
| Aug 09, 2024 | 54.00 | 54.90 | 54.00 | 54.30 | 52.92 | 3,173,306 |
| Aug 08, 2024 | 54.10 | 54.50 | 53.30 | 53.40 | 52.04 | 3,001,432 |
| Aug 07, 2024 | 53.10 | 55.60 | 53.10 | 55.20 | 53.79 | 4,843,067 |
| Aug 06, 2024 | 53.50 | 54.90 | 50.00 | 53.10 | 51.75 | 8,124,331 |
| Aug 05, 2024 | 57.50 | 57.50 | 53.30 | 53.30 | 51.94 | 11,236,469 |
| Aug 02, 2024 | 60.80 | 60.80 | 59.20 | 59.20 | 57.69 | 5,311,534 |
| Aug 01, 2024 | 61.40 | 61.40 | 60.70 | 61.30 | 59.74 | 2,888,494 |
| Jul 31, 2024 | 61.30 | 62.10 | 60.80 | 61.00 | 59.45 | 2,273,057 |
| Jul 30, 2024 | 61.20 | 61.60 | 60.10 | 61.60 | 60.03 | 2,970,895 |
| Jul 29, 2024 | 62.00 | 62.60 | 61.20 | 61.40 | 59.84 | 2,565,715 |
| Jul 26, 2024 | 61.50 | 61.60 | 60.40 | 61.60 | 60.03 | 3,332,816 |
| Jul 23, 2024 | 61.00 | 62.80 | 61.00 | 62.40 | 60.81 | 3,653,093 |
| Jul 22, 2024 | 62.30 | 62.80 | 60.00 | 60.50 | 58.96 | 7,122,694 |
| Jul 19, 2024 | 63.90 | 64.00 | 61.90 | 62.90 | 61.30 | 6,777,371 |
| Jul 18, 2024 | 64.60 | 64.90 | 64.10 | 64.20 | 62.57 | 3,797,889 |
| Jul 17, 2024 | 65.60 | 65.70 | 64.80 | 64.80 | 63.15 | 3,170,436 |
| Jul 16, 2024 | 64.60 | 65.40 | 64.40 | 65.40 | 63.74 | 2,209,435 |
| Jul 15, 2024 | 65.00 | 65.30 | 64.30 | 64.60 | 62.96 | 1,795,738 |
| Jul 12, 2024 | 64.30 | 65.30 | 64.20 | 64.80 | 63.15 | 1,609,939 |
| Jul 11, 2024 | 64.00 | 65.40 | 63.70 | 64.60 | 62.96 | 4,333,443 |
| Jul 10, 2024 | 63.30 | 64.30 | 63.20 | 63.90 | 62.27 | 2,904,860 |
| Jul 09, 2024 | 65.30 | 65.30 | 62.60 | 63.20 | 61.59 | 8,656,051 |
| Jul 08, 2024 | 66.60 | 66.70 | 65.00 | 65.20 | 63.54 | 4,692,850 |
| Jul 05, 2024 | 66.20 | 66.50 | 65.50 | 66.30 | 64.61 | 2,544,690 |
| Jul 04, 2024 | 65.60 | 66.40 | 65.60 | 65.80 | 64.13 | 2,820,785 |
| Jul 03, 2024 | 65.60 | 65.90 | 64.90 | 65.20 | 63.54 | 6,096,147 |
| Jul 02, 2024 | 66.80 | 67.00 | 65.50 | 65.50 | 63.83 | 7,113,012 |
| Jul 01, 2024 | 67.00 | 67.40 | 66.60 | 66.70 | 65.00 | 4,114,203 |
| Jun 28, 2024 | 67.50 | 68.10 | 66.70 | 66.80 | 65.10 | 7,532,464 |
| Jun 27, 2024 | 68.40 | 68.40 | 67.20 | 67.40 | 65.68 | 7,110,611 |
| Jun 26, 2024 | 69.80 | 69.90 | 68.50 | 68.50 | 66.76 | 3,560,805 |
| Jun 25, 2024 | 69.40 | 70.50 | 68.70 | 68.80 | 67.05 | 2,787,580 |
| Jun 24, 2024 | 69.80 | 69.90 | 68.80 | 68.80 | 67.05 | 2,402,187 |
| Jun 21, 2024 | 70.10 | 70.70 | 69.70 | 69.70 | 67.93 | 3,421,760 |
| Jun 20, 2024 | 68.90 | 70.50 | 68.90 | 70.30 | 68.51 | 4,903,512 |
| Jun 19, 2024 | 69.60 | 69.80 | 68.70 | 68.70 | 66.95 | 4,461,656 |
| Jun 18, 2024 | 69.00 | 69.70 | 68.50 | 69.30 | 67.54 | 3,339,555 |
| Jun 17, 2024 | 68.70 | 69.50 | 68.50 | 68.50 | 66.76 | 3,747,075 |
| Jun 14, 2024 | 69.10 | 69.20 | 68.50 | 68.50 | 66.76 | 3,006,007 |
| Jun 13, 2024 | 69.80 | 70.00 | 68.60 | 68.60 | 66.85 | 5,848,410 |
| Jun 12, 2024 | 71.50 | 71.60 | 69.40 | 69.40 | 67.63 | 7,702,729 |
| Jun 11, 2024 | 70.90 | 72.50 | 70.50 | 70.70 | 68.90 | 5,915,584 |
| Jun 07, 2024 | 70.20 | 71.80 | 70.20 | 71.20 | 69.39 | 5,497,198 |
| Jun 06, 2024 | 71.10 | 71.40 | 69.80 | 69.80 | 68.02 | 5,636,775 |
| Jun 05, 2024 | 71.50 | 72.30 | 70.40 | 70.40 | 68.61 | 6,872,944 |
| Jun 04, 2024 | 70.00 | 71.70 | 70.00 | 70.50 | 68.71 | 6,042,369 |
| Jun 03, 2024 | 70.90 | 71.40 | 70.00 | 70.40 | 68.61 | 3,691,172 |
| May 31, 2024 | 70.80 | 72.00 | 70.30 | 70.50 | 68.71 | 5,131,795 |
| May 30, 2024 | 71.30 | 71.40 | 70.10 | 70.10 | 68.32 | 4,872,154 |
| May 29, 2024 | 72.10 | 73.10 | 71.20 | 71.50 | 69.68 | 6,657,663 |
| May 28, 2024 | 72.50 | 72.50 | 71.00 | 71.40 | 69.58 | 5,861,645 |
| May 27, 2024 | 71.00 | 72.50 | 71.00 | 71.70 | 69.87 | 5,450,459 |
| May 24, 2024 | 69.80 | 71.30 | 69.40 | 70.90 | 69.10 | 3,483,261 |
| May 23, 2024 | 71.20 | 71.50 | 70.40 | 70.50 | 68.71 | 3,330,082 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.