Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan
· Delayed Price · Currency is TWD 53.90
-0.20 (-0.37%)
Apr 29, 2026, 12:53 PM CST
Yulon Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 63,207 |
| 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% | 4,095 |
| 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 |
| Mar 24, 2026 | 50.00 | 50.20 | 49.70 | 49.80 | 49.80 | -0.10% | 19,979 |
| Mar 23, 2026 | 49.40 | 50.80 | 49.35 | 49.85 | 49.85 | -0.20% | 34,197 |
| Mar 20, 2026 | 49.60 | 50.10 | 49.60 | 49.95 | 49.95 | 0.30% | 32,205 |
| Mar 19, 2026 | 50.20 | 50.40 | 49.70 | 49.80 | 49.80 | -1.39% | 111,452 |
| Mar 18, 2026 | 50.50 | 50.70 | 50.20 | 50.50 | 50.50 | - | 36,559 |
| Mar 17, 2026 | 50.10 | 50.70 | 50.10 | 50.50 | 50.50 | 1.00% | 54,489 |
| Mar 16, 2026 | 50.20 | 50.70 | 50.00 | 50.00 | 50.00 | -0.79% | 55,295 |
| Mar 13, 2026 | 50.00 | 50.40 | 49.90 | 50.40 | 50.40 | 0.40% | 241,413 |
| Mar 12, 2026 | 51.60 | 51.60 | 50.10 | 50.20 | 50.20 | -0.59% | 54,292 |
| Mar 11, 2026 | 50.40 | 51.30 | 50.40 | 50.50 | 50.50 | 0.40% | 46,083 |
| Mar 10, 2026 | 51.80 | 51.80 | 50.00 | 50.30 | 50.30 | 0.90% | 24,213 |
| 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 |