Yulon Motor Company Ltd. (TPE:2201)
Taiwan
· Delayed Price · Currency is TWD 34.60
0.00 (0.00%)
At close: Dec 5, 2025
Yulon Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.15 | 35.15 | 34.25 | 34.60 | 34.60 | - | 1,605,349 |
| Dec 4, 2025 | 35.40 | 35.40 | 34.60 | 34.60 | 34.60 | -1.42% | 2,311,950 |
| Dec 3, 2025 | 35.15 | 35.45 | 34.85 | 35.10 | 35.10 | 0.86% | 1,718,271 |
| Dec 2, 2025 | 34.90 | 35.35 | 34.80 | 34.80 | 34.80 | 0.14% | 2,294,821 |
| Dec 1, 2025 | 35.60 | 36.05 | 33.40 | 34.75 | 34.75 | -2.80% | 5,777,870 |
| Nov 28, 2025 | 36.05 | 36.40 | 35.50 | 35.75 | 35.75 | -0.69% | 2,787,968 |
| Nov 27, 2025 | 35.65 | 36.45 | 35.60 | 36.00 | 36.00 | 1.12% | 3,242,817 |
| Nov 26, 2025 | 35.95 | 36.60 | 35.35 | 35.60 | 35.60 | 0.99% | 4,513,707 |
| Nov 25, 2025 | 36.55 | 36.55 | 35.25 | 35.25 | 35.25 | -2.35% | 5,534,548 |
| Nov 24, 2025 | 37.60 | 37.85 | 36.10 | 36.10 | 36.10 | -3.86% | 6,214,853 |
| Nov 21, 2025 | 37.00 | 38.65 | 36.85 | 37.55 | 37.55 | - | 9,937,185 |
| Nov 20, 2025 | 37.10 | 37.65 | 36.60 | 37.55 | 37.55 | 3.73% | 6,467,267 |
| Nov 19, 2025 | 37.15 | 37.15 | 35.65 | 36.20 | 36.20 | -2.43% | 9,655,022 |
| Nov 18, 2025 | 37.80 | 38.20 | 36.45 | 37.10 | 37.10 | -4.99% | 13,678,570 |
| Nov 17, 2025 | 42.00 | 42.00 | 39.05 | 39.05 | 39.05 | -9.92% | 26,710,980 |
| Nov 14, 2025 | 43.20 | 43.35 | 40.20 | 43.35 | 43.35 | 9.89% | 69,672,800 |
| Nov 13, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 9.89% | 5,152,904 |
| Nov 12, 2025 | 33.50 | 35.90 | 33.50 | 35.90 | 35.90 | 9.95% | 9,238,931 |
| Nov 11, 2025 | 33.10 | 33.60 | 32.65 | 32.65 | 32.65 | -0.76% | 2,136,983 |
| Nov 10, 2025 | 33.75 | 33.95 | 32.40 | 32.90 | 32.90 | -1.20% | 3,218,673 |
| Nov 7, 2025 | 32.90 | 34.25 | 32.55 | 33.30 | 33.30 | 1.06% | 6,612,321 |
| Nov 6, 2025 | 32.05 | 33.05 | 32.05 | 32.95 | 32.95 | 3.78% | 3,454,547 |
| Nov 5, 2025 | 31.60 | 32.00 | 30.90 | 31.75 | 31.75 | 0.16% | 3,842,232 |
| Nov 4, 2025 | 32.25 | 32.90 | 31.70 | 31.70 | 31.70 | -1.86% | 3,837,910 |
| Nov 3, 2025 | 32.45 | 32.70 | 32.20 | 32.30 | 32.30 | -1.82% | 2,320,599 |
| Oct 31, 2025 | 32.95 | 33.15 | 32.40 | 32.90 | 32.90 | 0.46% | 2,614,477 |
| Oct 30, 2025 | 32.55 | 32.95 | 32.30 | 32.75 | 32.75 | 0.31% | 980,476 |
| Oct 29, 2025 | 32.50 | 32.80 | 32.10 | 32.65 | 32.65 | - | 1,914,784 |
| Oct 28, 2025 | 32.75 | 32.95 | 32.50 | 32.65 | 32.65 | 0.31% | 1,236,097 |
| Oct 27, 2025 | 33.50 | 33.70 | 32.40 | 32.55 | 32.55 | -2.25% | 2,538,774 |
| Oct 23, 2025 | 33.05 | 33.45 | 32.90 | 33.30 | 33.30 | -0.15% | 1,021,493 |
| Oct 22, 2025 | 32.60 | 33.35 | 32.50 | 33.35 | 33.35 | 2.14% | 1,806,124 |
| Oct 21, 2025 | 32.70 | 33.20 | 32.65 | 32.65 | 32.65 | -0.15% | 1,466,713 |
| Oct 20, 2025 | 33.00 | 33.20 | 32.45 | 32.70 | 32.70 | -0.61% | 1,460,467 |
| Oct 17, 2025 | 32.25 | 33.15 | 32.25 | 32.90 | 32.90 | 1.70% | 1,848,734 |
| Oct 16, 2025 | 32.35 | 32.75 | 32.20 | 32.35 | 32.35 | 1.09% | 1,100,246 |
| Oct 15, 2025 | 32.45 | 32.50 | 31.95 | 32.00 | 32.00 | -1.08% | 2,379,360 |
| Oct 14, 2025 | 33.10 | 33.45 | 32.25 | 32.35 | 32.35 | -2.12% | 2,643,826 |
| Oct 13, 2025 | 32.50 | 33.10 | 32.25 | 33.05 | 33.05 | -1.34% | 2,494,778 |
| Oct 9, 2025 | 34.25 | 34.50 | 33.50 | 33.50 | 33.50 | -1.90% | 1,900,822 |
| Oct 8, 2025 | 34.80 | 34.95 | 33.90 | 34.15 | 34.15 | -1.87% | 1,803,661 |
| Oct 7, 2025 | 33.65 | 35.30 | 33.65 | 34.80 | 34.80 | 3.42% | 2,947,563 |
| Oct 3, 2025 | 34.35 | 34.45 | 33.55 | 33.65 | 33.65 | -2.04% | 2,336,463 |
| Oct 2, 2025 | 35.00 | 35.05 | 34.25 | 34.35 | 34.35 | -1.29% | 1,786,621 |
| Oct 1, 2025 | 34.90 | 35.45 | 34.80 | 34.80 | 34.80 | -0.29% | 1,179,165 |
| Sep 30, 2025 | 34.95 | 35.15 | 34.10 | 34.90 | 34.90 | 1.16% | 1,576,151 |
| Sep 26, 2025 | 35.35 | 35.45 | 34.30 | 34.50 | 34.50 | -2.95% | 3,038,378 |
| Sep 25, 2025 | 35.30 | 35.95 | 35.25 | 35.55 | 35.55 | 1.57% | 3,235,616 |
| Sep 24, 2025 | 35.45 | 36.20 | 35.00 | 35.00 | 35.00 | -0.14% | 2,787,047 |
| Sep 23, 2025 | 35.25 | 35.60 | 35.00 | 35.05 | 35.05 | -0.85% | 1,731,198 |
| Sep 22, 2025 | 35.30 | 35.70 | 35.10 | 35.35 | 35.35 | 0.86% | 1,898,646 |
| Sep 19, 2025 | 35.40 | 35.45 | 35.00 | 35.05 | 35.05 | -0.99% | 2,459,078 |
| Sep 18, 2025 | 35.80 | 36.30 | 35.20 | 35.40 | 35.40 | -0.14% | 4,068,715 |
| Sep 17, 2025 | 35.10 | 35.70 | 35.00 | 35.45 | 35.45 | -0.42% | 2,656,642 |
| Sep 16, 2025 | 35.00 | 36.35 | 34.80 | 35.60 | 35.60 | 2.74% | 9,768,519 |
| Sep 15, 2025 | 33.20 | 35.15 | 33.20 | 34.65 | 34.65 | 5.00% | 10,049,710 |
| Sep 12, 2025 | 31.95 | 33.10 | 31.95 | 33.00 | 33.00 | 4.10% | 3,665,204 |
| Sep 11, 2025 | 32.60 | 32.65 | 31.65 | 31.70 | 31.70 | -2.61% | 4,728,460 |
| Sep 10, 2025 | 33.10 | 33.10 | 32.30 | 32.55 | 32.55 | -1.96% | 2,798,061 |
| Sep 9, 2025 | 33.20 | 33.65 | 33.00 | 33.20 | 33.20 | 0.15% | 1,664,408 |
| Sep 8, 2025 | 33.00 | 33.50 | 32.75 | 33.15 | 33.15 | 0.91% | 2,091,447 |
| Sep 5, 2025 | 33.35 | 33.40 | 32.50 | 32.85 | 32.85 | -0.45% | 1,311,253 |
| Sep 4, 2025 | 32.35 | 33.20 | 32.30 | 33.00 | 33.00 | 2.48% | 2,514,948 |
| Sep 3, 2025 | 32.85 | 32.95 | 32.05 | 32.20 | 32.20 | -2.42% | 3,884,962 |
| Sep 2, 2025 | 33.30 | 33.65 | 32.80 | 33.00 | 33.00 | -0.15% | 1,833,376 |
| Sep 1, 2025 | 33.30 | 33.95 | 33.05 | 33.05 | 33.05 | 0.30% | 2,423,071 |
| Aug 29, 2025 | 33.45 | 33.75 | 32.95 | 32.95 | 32.95 | -1.49% | 1,908,329 |
| Aug 28, 2025 | 33.05 | 33.55 | 32.90 | 33.45 | 33.45 | 1.21% | 1,984,546 |
| Aug 27, 2025 | 32.55 | 33.40 | 32.55 | 33.05 | 33.05 | 1.69% | 2,439,294 |
| Aug 26, 2025 | 32.90 | 33.10 | 32.40 | 32.50 | 32.50 | -2.26% | 3,545,020 |
| Aug 25, 2025 | 32.85 | 33.30 | 32.85 | 33.25 | 33.25 | 1.22% | 2,020,686 |
| Aug 22, 2025 | 33.80 | 34.05 | 32.75 | 32.85 | 32.85 | -2.23% | 3,240,443 |
| Aug 21, 2025 | 33.25 | 34.10 | 33.20 | 33.60 | 33.60 | -1.32% | 3,245,583 |
| Aug 20, 2025 | 34.45 | 34.65 | 34.00 | 34.05 | 32.75 | -1.02% | 4,284,332 |
| Aug 19, 2025 | 34.50 | 34.75 | 34.00 | 34.40 | 33.09 | -0.29% | 2,334,871 |
| Aug 18, 2025 | 34.95 | 35.30 | 34.50 | 34.50 | 33.18 | -1.29% | 2,090,860 |
| Aug 15, 2025 | 35.50 | 35.50 | 34.45 | 34.95 | 33.62 | -0.85% | 2,747,314 |
| Aug 14, 2025 | 35.10 | 35.50 | 34.65 | 35.25 | 33.90 | 2.03% | 2,814,075 |
| Aug 13, 2025 | 35.00 | 35.60 | 34.50 | 34.55 | 33.23 | -0.86% | 3,037,801 |
| Aug 12, 2025 | 34.60 | 34.85 | 34.55 | 34.85 | 33.52 | 0.72% | 2,170,129 |
| Aug 11, 2025 | 33.80 | 35.15 | 33.60 | 34.60 | 33.28 | 2.22% | 3,836,185 |
| Aug 8, 2025 | 33.75 | 34.55 | 33.50 | 33.85 | 32.56 | -0.44% | 2,674,326 |
| Aug 7, 2025 | 33.90 | 34.10 | 33.70 | 34.00 | 32.70 | 0.74% | 2,031,380 |
| Aug 6, 2025 | 33.40 | 34.05 | 33.40 | 33.75 | 32.46 | 0.60% | 2,156,849 |
| Aug 5, 2025 | 33.40 | 33.85 | 33.10 | 33.55 | 32.27 | 0.60% | 1,891,647 |
| Aug 4, 2025 | 32.85 | 33.60 | 32.20 | 33.35 | 32.08 | 0.76% | 3,084,460 |
| Aug 1, 2025 | 32.50 | 33.60 | 31.95 | 33.10 | 31.84 | 0.91% | 4,807,452 |
| Jul 31, 2025 | 34.45 | 34.45 | 32.20 | 32.80 | 31.55 | -6.15% | 7,268,969 |
| Jul 30, 2025 | 33.65 | 35.20 | 33.55 | 34.95 | 33.62 | 3.71% | 4,301,698 |
| Jul 29, 2025 | 34.10 | 34.65 | 33.60 | 33.70 | 32.41 | -1.32% | 1,918,413 |
| Jul 28, 2025 | 33.95 | 34.65 | 33.50 | 34.15 | 32.85 | 0.74% | 1,899,475 |
| Jul 25, 2025 | 34.20 | 34.50 | 33.90 | 33.90 | 32.61 | -1.60% | 1,815,998 |
| Jul 24, 2025 | 34.15 | 34.50 | 33.90 | 34.45 | 33.13 | 0.88% | 2,227,733 |
| Jul 23, 2025 | 32.80 | 34.75 | 32.80 | 34.15 | 32.85 | 4.12% | 4,563,884 |
| Jul 22, 2025 | 33.35 | 33.50 | 32.70 | 32.80 | 31.55 | -1.50% | 2,021,528 |
| Jul 21, 2025 | 33.15 | 33.80 | 33.00 | 33.30 | 32.03 | 0.45% | 1,855,365 |
| Jul 18, 2025 | 33.80 | 33.95 | 33.00 | 33.15 | 31.88 | -1.04% | 1,882,594 |
| Jul 17, 2025 | 33.00 | 33.70 | 33.00 | 33.50 | 32.22 | 1.52% | 2,106,129 |
| Jul 16, 2025 | 33.45 | 33.55 | 33.00 | 33.00 | 31.74 | -1.64% | 2,017,425 |
| Jul 15, 2025 | 33.20 | 33.70 | 33.20 | 33.55 | 32.27 | 0.45% | 1,487,776 |