Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan
· Delayed Price · Currency is TWD 49.85
-2.45 (-4.68%)
Mar 9, 2026, 1:35 PM CST
Yulon Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.00 | 51.40 | 49.80 | 49.85 | 49.85 | -4.68% | 171,621 |
| Mar 6, 2026 | 52.20 | 53.00 | 52.00 | 52.30 | 52.30 | -0.95% | 72,396 |
| Mar 5, 2026 | 53.30 | 53.30 | 52.00 | 52.80 | 52.80 | 0.38% | 44,228 |
| Mar 4, 2026 | 54.80 | 54.80 | 52.50 | 52.60 | 52.60 | -4.54% | 78,474 |
| Mar 3, 2026 | 54.20 | 55.30 | 54.00 | 55.10 | 55.10 | -0.54% | 52,047 |
| Mar 2, 2026 | 56.40 | 56.40 | 54.60 | 55.40 | 55.40 | -1.07% | 41,106 |
| Feb 26, 2026 | 56.00 | 56.00 | 54.90 | 56.00 | 56.00 | 1.45% | 47,651 |
| Feb 25, 2026 | 55.50 | 55.50 | 54.50 | 55.20 | 55.20 | -0.54% | 46,573 |
| Feb 24, 2026 | 55.20 | 55.80 | 55.00 | 55.50 | 55.50 | -1.07% | 71,066 |
| Feb 23, 2026 | 54.90 | 56.40 | 53.60 | 56.10 | 56.10 | 4.28% | 123,970 |
| Feb 11, 2026 | 54.40 | 54.40 | 52.40 | 53.80 | 53.80 | 1.89% | 117,328 |
| Feb 10, 2026 | 52.90 | 52.90 | 52.30 | 52.80 | 52.80 | 0.76% | 49,372 |
| Feb 9, 2026 | 52.70 | 52.70 | 52.40 | 52.40 | 52.40 | -0.38% | 44,493 |
| Feb 6, 2026 | 52.80 | 52.90 | 52.60 | 52.60 | 52.60 | -0.38% | 38,794 |
| Feb 5, 2026 | 53.00 | 53.20 | 52.70 | 52.80 | 52.80 | -0.75% | 44,499 |
| Feb 4, 2026 | 54.30 | 54.30 | 52.90 | 53.20 | 53.20 | 0.38% | 35,231 |
| Feb 3, 2026 | 53.20 | 53.60 | 52.80 | 53.00 | 53.00 | - | 31,539 |
| Feb 2, 2026 | 53.40 | 53.40 | 52.90 | 53.00 | 53.00 | -1.85% | 82,315 |
| Jan 30, 2026 | 53.60 | 54.00 | 53.50 | 54.00 | 54.00 | -0.37% | 29,657 |
| Jan 29, 2026 | 54.70 | 54.70 | 53.90 | 54.20 | 54.20 | -1.81% | 41,315 |
| Jan 28, 2026 | 54.30 | 55.20 | 54.10 | 55.20 | 55.20 | 2.22% | 94,738 |
| Jan 27, 2026 | 54.00 | 54.00 | 53.30 | 54.00 | 54.00 | 0.93% | 53,471 |
| Jan 26, 2026 | 53.50 | 54.00 | 53.20 | 53.50 | 53.50 | - | 46,667 |
| Jan 23, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | 67,421 |
| Jan 22, 2026 | 54.00 | 54.30 | 53.90 | 54.00 | 54.00 | 0.19% | 23,361 |
| Jan 21, 2026 | 54.40 | 54.60 | 53.70 | 53.90 | 53.90 | -1.10% | 118,335 |
| Jan 20, 2026 | 54.70 | 55.50 | 54.50 | 54.50 | 54.50 | -0.55% | 111,272 |
| Jan 19, 2026 | 54.70 | 55.40 | 54.70 | 54.80 | 54.80 | -0.36% | 97,693 |
| Jan 16, 2026 | 55.90 | 55.90 | 54.90 | 55.00 | 55.00 | -1.79% | 71,520 |
| Jan 15, 2026 | 55.90 | 56.20 | 55.00 | 56.00 | 56.00 | 1.82% | 35,212 |
| Jan 14, 2026 | 54.60 | 55.40 | 54.60 | 55.00 | 55.00 | 0.73% | 26,362 |
| Jan 13, 2026 | 55.30 | 55.30 | 54.60 | 54.60 | 54.60 | -0.18% | 37,111 |
| Jan 12, 2026 | 54.60 | 55.10 | 54.60 | 54.70 | 54.70 | 0.18% | 43,481 |
| Jan 9, 2026 | 54.40 | 54.60 | 54.40 | 54.60 | 54.60 | 0.18% | 16,775 |
| Jan 8, 2026 | 54.10 | 54.60 | 54.10 | 54.50 | 54.50 | 0.74% | 18,071 |
| Jan 7, 2026 | 54.50 | 54.50 | 54.10 | 54.10 | 54.10 | - | 44,729 |
| Jan 6, 2026 | 54.60 | 54.70 | 54.10 | 54.10 | 54.10 | 0.19% | 14,726 |
| Jan 5, 2026 | 55.10 | 55.30 | 54.00 | 54.00 | 54.00 | -2.00% | 94,330 |
| Jan 2, 2026 | 55.50 | 56.00 | 55.10 | 55.10 | 55.10 | -0.72% | 43,788 |
| Dec 31, 2025 | 55.80 | 55.80 | 54.90 | 55.50 | 55.50 | 0.73% | 17,462 |
| Dec 30, 2025 | 55.90 | 55.90 | 54.90 | 55.10 | 55.10 | -1.61% | 42,826 |
| Dec 29, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.27% | 20,693 |
| Dec 26, 2025 | 55.70 | 55.90 | 55.00 | 55.30 | 55.30 | 0.18% | 21,079 |
| Dec 24, 2025 | 55.30 | 55.80 | 54.90 | 55.20 | 55.20 | -0.36% | 58,701 |
| Dec 23, 2025 | 56.30 | 56.30 | 54.70 | 55.40 | 55.40 | -2.12% | 36,275 |
| Dec 22, 2025 | 57.20 | 57.20 | 54.50 | 56.60 | 56.60 | 0.89% | 52,474 |
| Dec 19, 2025 | 57.50 | 57.50 | 56.00 | 56.10 | 56.10 | -1.58% | 52,300 |
| Dec 18, 2025 | 55.00 | 57.70 | 55.00 | 57.00 | 57.00 | 4.20% | 88,184 |
| Dec 17, 2025 | 54.70 | 55.40 | 54.70 | 54.70 | 54.70 | 0.37% | 13,995 |
| Dec 16, 2025 | 55.30 | 55.30 | 54.10 | 54.50 | 54.50 | -1.80% | 60,217 |
| Dec 15, 2025 | 55.50 | 56.30 | 55.40 | 55.50 | 55.50 | -0.54% | 18,062 |
| Dec 12, 2025 | 56.10 | 56.50 | 55.40 | 55.80 | 55.80 | 1.09% | 21,896 |
| Dec 11, 2025 | 55.50 | 55.50 | 55.20 | 55.20 | 55.20 | -0.36% | 26,664 |
| Dec 10, 2025 | 55.60 | 55.90 | 55.40 | 55.40 | 55.40 | -0.18% | 27,064 |
| Dec 9, 2025 | 56.40 | 56.40 | 55.50 | 55.50 | 55.50 | -1.42% | 34,615 |
| Dec 8, 2025 | 56.00 | 56.50 | 55.70 | 56.30 | 56.30 | 0.54% | 35,466 |
| Dec 5, 2025 | 55.90 | 57.00 | 55.50 | 56.00 | 56.00 | 0.18% | 32,379 |
| Dec 4, 2025 | 56.70 | 56.70 | 55.90 | 55.90 | 55.90 | - | 8,635 |
| Dec 3, 2025 | 55.70 | 56.70 | 55.70 | 55.90 | 55.90 | 0.54% | 7,890 |
| Dec 2, 2025 | 56.70 | 56.70 | 55.60 | 55.60 | 55.60 | 0.36% | 21,306 |
| Dec 1, 2025 | 56.70 | 56.70 | 55.40 | 55.40 | 55.40 | -2.29% | 16,575 |
| Nov 28, 2025 | 55.60 | 56.90 | 55.60 | 56.70 | 56.70 | 1.07% | 57,050 |
| Nov 27, 2025 | 55.70 | 57.00 | 55.70 | 56.10 | 56.10 | -0.71% | 19,296 |
| Nov 26, 2025 | 56.50 | 56.60 | 55.90 | 56.50 | 56.50 | 0.89% | 27,672 |
| Nov 25, 2025 | 56.20 | 56.20 | 55.50 | 56.00 | 56.00 | -1.23% | 27,937 |
| Nov 24, 2025 | 56.90 | 56.90 | 56.00 | 56.70 | 56.70 | 0.89% | 36,930 |
| Nov 21, 2025 | 56.40 | 56.60 | 55.80 | 56.20 | 56.20 | -0.35% | 32,890 |
| Nov 20, 2025 | 55.30 | 57.20 | 55.30 | 56.40 | 56.40 | 1.99% | 25,044 |
| Nov 19, 2025 | 55.60 | 56.30 | 54.00 | 55.30 | 55.30 | 0.55% | 40,794 |
| Nov 18, 2025 | 55.70 | 55.70 | 54.40 | 55.00 | 55.00 | -1.26% | 41,348 |
| Nov 17, 2025 | 59.50 | 59.50 | 55.50 | 55.70 | 55.70 | -2.96% | 92,647 |
| Nov 14, 2025 | 54.10 | 58.80 | 54.10 | 57.40 | 57.40 | 3.61% | 194,234 |
| Nov 13, 2025 | 54.50 | 56.00 | 54.20 | 55.40 | 55.40 | 1.65% | 103,816 |
| Nov 12, 2025 | 53.40 | 55.00 | 53.40 | 54.50 | 54.50 | 4.41% | 114,616 |
| Nov 11, 2025 | 52.30 | 52.30 | 52.00 | 52.20 | 52.20 | -0.19% | 22,273 |
| Nov 10, 2025 | 52.60 | 52.70 | 52.10 | 52.30 | 52.30 | -0.57% | 22,013 |
| Nov 7, 2025 | 52.40 | 52.80 | 52.40 | 52.60 | 52.60 | 0.19% | 29,000 |
| Nov 6, 2025 | 52.30 | 52.60 | 52.10 | 52.50 | 52.50 | 0.38% | 22,854 |
| Nov 5, 2025 | 52.40 | 52.40 | 52.00 | 52.30 | 52.30 | -0.57% | 42,862 |
| Nov 4, 2025 | 53.10 | 53.20 | 52.50 | 52.60 | 52.60 | -1.13% | 41,113 |
| Nov 3, 2025 | 54.00 | 54.00 | 53.10 | 53.20 | 53.20 | -1.66% | 32,391 |
| Oct 31, 2025 | 54.10 | 54.20 | 53.20 | 54.10 | 54.10 | - | 66,749 |
| Oct 30, 2025 | 54.30 | 54.30 | 54.00 | 54.10 | 54.10 | -0.92% | 44,722 |
| Oct 29, 2025 | 54.30 | 55.00 | 54.30 | 54.60 | 54.60 | -0.36% | 23,084 |
| Oct 28, 2025 | 55.80 | 55.80 | 54.50 | 54.80 | 54.80 | -1.62% | 15,916 |
| Oct 27, 2025 | 54.10 | 55.70 | 53.90 | 55.70 | 55.70 | 2.77% | 126,596 |
| Oct 23, 2025 | 54.10 | 54.50 | 54.10 | 54.20 | 54.20 | - | 26,128 |
| Oct 22, 2025 | 54.40 | 54.40 | 54.10 | 54.20 | 54.20 | -0.18% | 25,681 |
| Oct 21, 2025 | 54.10 | 54.50 | 54.10 | 54.30 | 54.30 | 0.37% | 19,650 |
| Oct 20, 2025 | 54.10 | 54.50 | 54.10 | 54.10 | 54.10 | -0.55% | 22,299 |
| Oct 17, 2025 | 55.10 | 55.10 | 54.40 | 54.40 | 54.40 | 0.55% | 34,024 |
| Oct 16, 2025 | 54.10 | 55.40 | 54.10 | 54.10 | 54.10 | 0.19% | 18,534 |
| Oct 15, 2025 | 54.60 | 54.60 | 54.00 | 54.00 | 54.00 | -1.10% | 60,236 |
| Oct 14, 2025 | 54.70 | 54.70 | 54.50 | 54.60 | 54.60 | -0.18% | 25,146 |
| Oct 13, 2025 | 55.60 | 56.00 | 54.50 | 54.70 | 54.70 | -1.62% | 48,581 |
| Oct 9, 2025 | 55.10 | 55.60 | 55.10 | 55.60 | 55.60 | 0.91% | 18,178 |
| Oct 8, 2025 | 55.20 | 55.20 | 55.00 | 55.10 | 55.10 | -0.18% | 16,879 |
| Oct 7, 2025 | 55.10 | 55.30 | 55.10 | 55.20 | 55.20 | 0.18% | 29,638 |
| Oct 3, 2025 | 55.20 | 55.30 | 55.00 | 55.10 | 55.10 | -0.36% | 29,381 |
| Oct 2, 2025 | 55.40 | 55.50 | 55.20 | 55.30 | 55.30 | -0.36% | 10,148 |