Yulon Finance Corporation (TPE:9941)
Taiwan
· Delayed Price · Currency is TWD 93.50
+0.20 (0.21%)
At close: Dec 5, 2025
Yulon Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.30 | 93.70 | 92.70 | 93.50 | 93.50 | 0.21% | 433,990 |
| Dec 4, 2025 | 92.80 | 93.30 | 92.60 | 93.30 | 93.30 | 0.54% | 360,990 |
| Dec 3, 2025 | 92.50 | 93.40 | 92.40 | 92.80 | 92.80 | 0.32% | 526,230 |
| Dec 2, 2025 | 94.60 | 94.60 | 92.00 | 92.50 | 92.50 | -1.60% | 1,208,924 |
| Dec 1, 2025 | 95.60 | 96.40 | 93.30 | 94.00 | 94.00 | -2.39% | 1,037,336 |
| Nov 28, 2025 | 96.40 | 97.30 | 95.50 | 96.30 | 96.30 | -0.10% | 1,126,541 |
| Nov 27, 2025 | 94.20 | 96.40 | 94.20 | 96.40 | 96.40 | 2.55% | 1,384,208 |
| Nov 26, 2025 | 95.30 | 95.80 | 93.50 | 94.00 | 94.00 | -1.16% | 498,653 |
| Nov 25, 2025 | 94.40 | 95.10 | 94.00 | 95.10 | 95.10 | 1.60% | 522,563 |
| Nov 24, 2025 | 93.30 | 95.40 | 93.30 | 93.60 | 93.60 | 0.65% | 839,318 |
| Nov 21, 2025 | 93.90 | 94.30 | 93.00 | 93.00 | 93.00 | -0.96% | 659,316 |
| Nov 20, 2025 | 92.90 | 94.10 | 92.90 | 93.90 | 93.90 | 1.62% | 415,749 |
| Nov 19, 2025 | 92.90 | 93.80 | 92.40 | 92.40 | 92.40 | - | 397,408 |
| Nov 18, 2025 | 93.40 | 93.90 | 92.40 | 92.40 | 92.40 | -1.39% | 637,191 |
| Nov 17, 2025 | 95.40 | 95.40 | 93.20 | 93.70 | 93.70 | -1.78% | 928,065 |
| Nov 14, 2025 | 94.40 | 95.60 | 93.50 | 95.40 | 95.40 | 0.42% | 945,354 |
| Nov 13, 2025 | 93.40 | 95.40 | 93.40 | 95.00 | 95.00 | 1.71% | 1,181,904 |
| Nov 12, 2025 | 91.00 | 93.50 | 90.90 | 93.40 | 93.40 | 2.75% | 1,464,271 |
| Nov 11, 2025 | 92.00 | 92.20 | 90.60 | 90.90 | 90.90 | -1.20% | 1,540,157 |
| Nov 10, 2025 | 94.00 | 94.50 | 91.40 | 92.00 | 92.00 | -2.44% | 1,588,194 |
| Nov 7, 2025 | 94.90 | 95.90 | 94.30 | 94.30 | 94.30 | -0.63% | 810,438 |
| Nov 6, 2025 | 94.80 | 95.30 | 94.30 | 94.90 | 94.90 | 1.39% | 339,701 |
| Nov 5, 2025 | 94.30 | 94.50 | 92.80 | 93.60 | 93.60 | -0.74% | 625,408 |
| Nov 4, 2025 | 94.70 | 95.50 | 94.00 | 94.30 | 94.30 | -0.42% | 731,221 |
| Nov 3, 2025 | 96.50 | 96.50 | 94.50 | 94.70 | 94.70 | -1.56% | 1,392,656 |
| Oct 31, 2025 | 97.50 | 97.60 | 95.70 | 96.20 | 96.20 | -1.33% | 961,013 |
| Oct 30, 2025 | 100.50 | 100.50 | 97.50 | 97.50 | 97.50 | -2.50% | 1,307,808 |
| Oct 29, 2025 | 100.50 | 101.00 | 99.80 | 100.00 | 100.00 | - | 669,607 |
| Oct 28, 2025 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.50% | 909,742 |
| Oct 27, 2025 | 99.80 | 101.50 | 99.80 | 100.50 | 100.50 | 1.01% | 1,143,968 |
| Oct 23, 2025 | 99.70 | 99.70 | 98.60 | 99.50 | 99.50 | 1.12% | 673,094 |
| Oct 22, 2025 | 98.00 | 99.20 | 97.50 | 98.40 | 98.40 | 0.61% | 651,647 |
| Oct 21, 2025 | 98.60 | 98.90 | 97.80 | 97.80 | 97.80 | -0.61% | 616,582 |
| Oct 20, 2025 | 99.20 | 99.90 | 97.80 | 98.40 | 98.40 | -0.71% | 520,771 |
| Oct 17, 2025 | 98.80 | 100.50 | 98.80 | 99.10 | 99.10 | 0.30% | 970,496 |
| Oct 16, 2025 | 98.10 | 99.80 | 98.10 | 98.80 | 98.80 | 0.82% | 589,881 |
| Oct 15, 2025 | 96.90 | 98.50 | 96.90 | 98.00 | 98.00 | 1.14% | 487,557 |
| Oct 14, 2025 | 98.20 | 98.40 | 96.80 | 96.90 | 96.90 | -1.02% | 1,159,077 |
| Oct 13, 2025 | 98.10 | 99.90 | 97.60 | 97.90 | 97.90 | -1.01% | 1,261,094 |
| Oct 9, 2025 | 99.00 | 99.00 | 98.10 | 98.90 | 98.90 | - | 566,598 |
| Oct 8, 2025 | 98.40 | 99.70 | 98.00 | 98.90 | 98.90 | 0.92% | 538,977 |
| Oct 7, 2025 | 98.00 | 98.90 | 96.50 | 98.00 | 98.00 | 0.41% | 737,608 |
| Oct 3, 2025 | 98.30 | 99.10 | 97.60 | 97.60 | 97.60 | -0.51% | 684,902 |
| Oct 2, 2025 | 102.00 | 102.00 | 97.90 | 98.10 | 98.10 | -4.29% | 1,927,862 |
| Oct 1, 2025 | 101.50 | 103.00 | 101.00 | 102.50 | 102.50 | 0.99% | 646,220 |
| Sep 30, 2025 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | 1.00% | 680,430 |
| Sep 26, 2025 | 102.00 | 102.00 | 100.00 | 100.50 | 100.50 | -1.47% | 544,962 |
| Sep 25, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 663,878 |
| Sep 24, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 101.00 | 0.50% | 639,778 |
| Sep 23, 2025 | 100.00 | 101.00 | 99.70 | 100.50 | 100.50 | - | 839,166 |
| Sep 22, 2025 | 102.50 | 102.50 | 99.50 | 100.50 | 100.50 | -2.43% | 1,301,305 |
| Sep 19, 2025 | 98.90 | 103.00 | 98.40 | 103.00 | 103.00 | 4.15% | 1,511,589 |
| Sep 18, 2025 | 97.90 | 98.90 | 97.80 | 98.90 | 98.90 | 1.44% | 956,845 |
| Sep 17, 2025 | 97.00 | 97.70 | 96.70 | 97.50 | 97.50 | 0.41% | 686,114 |
| Sep 16, 2025 | 95.60 | 97.20 | 95.20 | 97.10 | 97.10 | 1.57% | 815,256 |
| Sep 15, 2025 | 96.60 | 96.60 | 95.50 | 95.60 | 95.60 | -0.93% | 442,485 |
| Sep 12, 2025 | 95.90 | 96.70 | 95.20 | 96.50 | 96.50 | 0.63% | 742,517 |
| Sep 11, 2025 | 96.80 | 97.00 | 94.70 | 95.90 | 95.90 | -1.03% | 1,708,395 |
| Sep 10, 2025 | 97.50 | 97.50 | 96.10 | 96.90 | 96.90 | -0.72% | 1,082,814 |
| Sep 9, 2025 | 99.10 | 99.10 | 97.50 | 97.60 | 97.60 | -1.01% | 618,993 |
| Sep 8, 2025 | 99.50 | 99.50 | 98.00 | 98.60 | 98.60 | -0.40% | 649,248 |
| Sep 5, 2025 | 99.00 | 99.00 | 98.30 | 99.00 | 99.00 | 0.30% | 361,569 |
| Sep 4, 2025 | 99.00 | 99.00 | 97.70 | 98.70 | 98.70 | -0.10% | 636,343 |
| Sep 3, 2025 | 96.40 | 99.50 | 96.40 | 98.80 | 98.80 | 2.49% | 1,174,928 |
| Sep 2, 2025 | 95.00 | 97.10 | 94.80 | 96.40 | 96.40 | -2.67% | 2,607,270 |
| Sep 1, 2025 | 100.95 | 100.95 | 98.57 | 99.05 | 94.88 | -1.89% | 2,400,353 |
| Aug 29, 2025 | 100.95 | 101.91 | 99.52 | 100.95 | 96.70 | - | 1,302,424 |
| Aug 28, 2025 | 102.38 | 102.38 | 100.48 | 100.95 | 96.70 | - | 988,642 |
| Aug 27, 2025 | 102.86 | 102.86 | 100.95 | 100.95 | 96.70 | -2.30% | 775,808 |
| Aug 26, 2025 | 101.91 | 103.33 | 101.91 | 103.33 | 98.98 | 0.93% | 976,685 |
| Aug 25, 2025 | 102.38 | 102.86 | 101.91 | 102.38 | 98.07 | 0.47% | 734,136 |
| Aug 22, 2025 | 102.38 | 102.86 | 101.43 | 101.91 | 97.61 | -0.46% | 331,957 |
| Aug 21, 2025 | 101.91 | 102.86 | 101.91 | 102.38 | 98.07 | 0.94% | 438,646 |
| Aug 20, 2025 | 101.91 | 102.86 | 100.95 | 101.43 | 97.16 | -0.93% | 494,415 |
| Aug 19, 2025 | 101.91 | 103.33 | 101.43 | 102.38 | 98.07 | - | 649,112 |
| Aug 18, 2025 | 101.91 | 102.86 | 101.43 | 102.38 | 98.07 | - | 301,214 |
| Aug 15, 2025 | 102.38 | 102.86 | 100.95 | 102.38 | 98.07 | 0.47% | 617,981 |
| Aug 14, 2025 | 100.48 | 102.86 | 100.48 | 101.91 | 97.61 | 1.42% | 1,400,655 |
| Aug 13, 2025 | 100.00 | 100.48 | 99.05 | 100.48 | 96.24 | 0.96% | 720,237 |
| Aug 12, 2025 | 99.05 | 100.00 | 98.57 | 99.52 | 95.33 | 1.46% | 502,347 |
| Aug 11, 2025 | 97.62 | 98.57 | 97.14 | 98.10 | 93.96 | 0.49% | 534,390 |
| Aug 8, 2025 | 96.67 | 97.62 | 96.67 | 97.62 | 93.51 | 0.49% | 355,476 |
| Aug 7, 2025 | 97.62 | 98.57 | 96.67 | 97.14 | 93.05 | - | 441,917 |
| Aug 6, 2025 | 96.67 | 97.62 | 96.67 | 97.14 | 93.05 | 0.99% | 583,339 |
| Aug 5, 2025 | 96.19 | 97.14 | 95.71 | 96.19 | 92.14 | -0.49% | 424,030 |
| Aug 4, 2025 | 95.24 | 97.14 | 94.38 | 96.67 | 92.60 | 1.50% | 688,369 |
| Aug 1, 2025 | 95.05 | 96.19 | 94.10 | 95.24 | 91.23 | -0.50% | 509,800 |
| Jul 31, 2025 | 96.67 | 96.67 | 95.24 | 95.71 | 91.68 | -0.99% | 2,066,577 |
| Jul 30, 2025 | 96.19 | 97.14 | 96.19 | 96.67 | 92.60 | 0.50% | 635,731 |
| Jul 29, 2025 | 99.05 | 99.05 | 95.71 | 96.19 | 92.14 | -2.89% | 1,401,425 |
| Jul 28, 2025 | 99.52 | 100.00 | 98.10 | 99.05 | 94.88 | - | 593,011 |
| Jul 25, 2025 | 100.00 | 100.48 | 98.57 | 99.05 | 94.88 | -1.42% | 401,429 |
| Jul 24, 2025 | 100.00 | 101.43 | 100.00 | 100.48 | 96.24 | 0.48% | 472,795 |
| Jul 23, 2025 | 99.05 | 100.95 | 98.57 | 100.00 | 95.79 | 1.94% | 1,003,971 |
| Jul 22, 2025 | 99.05 | 99.05 | 97.14 | 98.10 | 93.96 | -0.48% | 456,895 |
| Jul 21, 2025 | 98.57 | 99.52 | 98.10 | 98.57 | 94.42 | - | 539,734 |
| Jul 18, 2025 | 99.52 | 100.00 | 97.62 | 98.57 | 94.42 | -0.48% | 546,537 |
| Jul 17, 2025 | 97.14 | 100.00 | 97.14 | 99.05 | 94.88 | 1.96% | 1,193,428 |
| Jul 16, 2025 | 96.19 | 98.10 | 95.71 | 97.14 | 93.05 | 0.99% | 929,361 |
| Jul 15, 2025 | 95.24 | 97.14 | 95.24 | 96.19 | 92.14 | 1.00% | 665,042 |