Yulon Finance Corporation (TPE:9941)
Taiwan
· Delayed Price · Currency is TWD 78.80
-1.00 (-1.25%)
Apr 29, 2026, 1:30 PM CST
Yulon Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.90 | 79.80 | 78.20 | 79.80 | 79.80 | 1.40% | 2,227,042 |
| Apr 27, 2026 | 78.00 | 79.00 | 77.10 | 78.70 | 78.70 | 0.90% | 1,556,405 |
| Apr 24, 2026 | 79.30 | 79.60 | 77.40 | 78.00 | 78.00 | -1.27% | 1,681,912 |
| Apr 23, 2026 | 79.00 | 79.50 | 77.70 | 79.00 | 79.00 | 0.25% | 1,910,431 |
| Apr 22, 2026 | 78.50 | 79.30 | 78.00 | 78.80 | 78.80 | 0.64% | 1,599,661 |
| Apr 21, 2026 | 78.50 | 78.80 | 78.00 | 78.30 | 78.30 | 0.38% | 1,082,232 |
| Apr 20, 2026 | 78.50 | 78.60 | 77.70 | 78.00 | 78.00 | -0.38% | 1,321,615 |
| Apr 17, 2026 | 77.80 | 78.60 | 77.60 | 78.30 | 78.30 | 0.64% | 1,871,193 |
| Apr 16, 2026 | 77.40 | 78.30 | 77.20 | 77.80 | 77.80 | 0.65% | 1,264,582 |
| Apr 15, 2026 | 76.00 | 77.30 | 76.00 | 77.30 | 77.30 | 1.98% | 1,870,987 |
| Apr 14, 2026 | 75.50 | 76.30 | 75.30 | 75.80 | 75.80 | 0.93% | 1,169,210 |
| Apr 13, 2026 | 75.00 | 75.40 | 74.30 | 75.10 | 75.10 | 0.40% | 1,041,751 |
| Apr 10, 2026 | 75.70 | 76.10 | 74.80 | 74.80 | 74.80 | -1.06% | 1,371,178 |
| Apr 9, 2026 | 77.00 | 77.10 | 75.60 | 75.60 | 75.60 | -1.82% | 1,048,624 |
| Apr 8, 2026 | 76.10 | 77.30 | 75.60 | 77.00 | 77.00 | 1.45% | 1,201,179 |
| Apr 7, 2026 | 75.70 | 76.30 | 75.00 | 75.90 | 75.90 | -0.26% | 1,174,362 |
| Apr 2, 2026 | 77.20 | 77.20 | 75.70 | 76.10 | 76.10 | -0.91% | 1,288,397 |
| Apr 1, 2026 | 77.70 | 77.70 | 76.30 | 76.80 | 76.80 | -0.26% | 1,495,581 |
| Mar 31, 2026 | 77.60 | 78.30 | 77.00 | 77.00 | 77.00 | -0.90% | 2,142,678 |
| Mar 30, 2026 | 77.40 | 78.00 | 76.90 | 77.70 | 77.70 | -1.02% | 1,779,757 |
| Mar 27, 2026 | 77.90 | 78.50 | 77.20 | 78.50 | 78.50 | 0.77% | 1,599,372 |
| Mar 26, 2026 | 78.00 | 78.50 | 77.60 | 77.90 | 77.90 | -0.13% | 4,283,464 |
| Mar 25, 2026 | 78.80 | 78.80 | 76.90 | 78.00 | 78.00 | -0.13% | 4,222,068 |
| Mar 24, 2026 | 77.90 | 78.70 | 77.20 | 78.10 | 78.10 | 0.26% | 4,265,527 |
| Mar 23, 2026 | 76.90 | 77.90 | 75.70 | 77.90 | 77.90 | -1.39% | 4,676,321 |
| Mar 20, 2026 | 76.20 | 79.00 | 75.00 | 79.00 | 79.00 | 3.67% | 5,047,393 |
| Mar 19, 2026 | 77.50 | 77.50 | 75.70 | 76.20 | 76.20 | -2.31% | 1,924,131 |
| Mar 18, 2026 | 76.80 | 78.00 | 76.80 | 78.00 | 78.00 | 1.56% | 1,372,915 |
| Mar 17, 2026 | 76.80 | 77.00 | 76.20 | 76.80 | 76.80 | - | 1,000,299 |
| Mar 16, 2026 | 75.90 | 76.80 | 75.30 | 76.80 | 76.80 | 1.45% | 1,268,628 |
| Mar 13, 2026 | 74.20 | 76.20 | 73.90 | 75.70 | 75.70 | 0.93% | 904,123 |
| Mar 12, 2026 | 75.30 | 75.70 | 74.60 | 75.00 | 75.00 | -1.45% | 1,559,374 |
| Mar 11, 2026 | 75.70 | 76.60 | 75.30 | 76.10 | 76.10 | -0.26% | 1,631,550 |
| Mar 10, 2026 | 75.50 | 76.50 | 75.20 | 76.30 | 76.30 | 1.87% | 1,627,263 |
| Mar 9, 2026 | 73.60 | 75.00 | 72.20 | 74.90 | 74.90 | -1.32% | 2,116,350 |
| Mar 6, 2026 | 72.80 | 76.80 | 72.80 | 75.90 | 75.90 | 5.56% | 3,279,472 |
| Mar 5, 2026 | 72.70 | 72.70 | 71.80 | 71.90 | 71.90 | - | 1,233,862 |
| Mar 4, 2026 | 73.90 | 73.90 | 71.80 | 71.90 | 71.90 | -3.10% | 2,466,123 |
| Mar 3, 2026 | 74.30 | 74.30 | 73.20 | 74.20 | 74.20 | -0.13% | 1,065,307 |
| Mar 2, 2026 | 74.00 | 74.30 | 73.10 | 74.30 | 74.30 | 0.54% | 1,490,073 |
| Feb 26, 2026 | 73.60 | 74.40 | 73.30 | 73.90 | 73.90 | 0.68% | 1,723,303 |
| Feb 25, 2026 | 74.60 | 74.60 | 73.20 | 73.40 | 73.40 | -1.74% | 3,262,845 |
| Feb 24, 2026 | 75.40 | 76.10 | 74.50 | 74.70 | 74.70 | -0.66% | 2,327,831 |
| Feb 23, 2026 | 76.40 | 77.00 | 75.20 | 75.20 | 75.20 | -1.57% | 2,769,254 |
| Feb 11, 2026 | 76.70 | 77.00 | 76.10 | 76.40 | 76.40 | -0.39% | 1,586,646 |
| Feb 10, 2026 | 77.70 | 77.80 | 76.40 | 76.70 | 76.70 | -1.54% | 2,879,832 |
| Feb 9, 2026 | 78.80 | 78.90 | 77.80 | 77.90 | 77.90 | -1.02% | 1,106,445 |
| Feb 6, 2026 | 78.70 | 78.80 | 77.60 | 78.70 | 78.70 | - | 938,345 |
| Feb 5, 2026 | 78.30 | 79.20 | 78.30 | 78.70 | 78.70 | 0.51% | 1,222,641 |
| Feb 4, 2026 | 78.00 | 79.40 | 78.00 | 78.30 | 78.30 | 0.38% | 987,549 |
| Feb 3, 2026 | 78.50 | 78.80 | 77.60 | 78.00 | 78.00 | -0.64% | 861,070 |
| Feb 2, 2026 | 78.00 | 79.20 | 77.30 | 78.50 | 78.50 | 0.77% | 1,282,716 |
| Jan 30, 2026 | 78.20 | 78.30 | 77.60 | 77.90 | 77.90 | -0.13% | 1,034,983 |
| Jan 29, 2026 | 78.00 | 78.60 | 77.70 | 78.00 | 78.00 | - | 1,166,248 |
| Jan 28, 2026 | 78.80 | 78.90 | 77.80 | 78.00 | 78.00 | -0.51% | 1,717,815 |
| Jan 27, 2026 | 79.80 | 80.40 | 78.20 | 78.40 | 78.40 | -1.38% | 1,814,766 |
| Jan 26, 2026 | 80.00 | 80.00 | 79.10 | 79.50 | 79.50 | -0.50% | 1,269,528 |
| Jan 23, 2026 | 79.50 | 80.20 | 79.40 | 79.90 | 79.90 | 1.27% | 1,637,590 |
| Jan 22, 2026 | 79.00 | 79.30 | 78.60 | 78.90 | 78.90 | 0.38% | 1,096,970 |
| Jan 21, 2026 | 79.00 | 79.20 | 78.10 | 78.60 | 78.60 | -0.51% | 1,765,151 |
| Jan 20, 2026 | 78.30 | 79.20 | 77.50 | 79.00 | 79.00 | 0.51% | 2,503,379 |
| Jan 19, 2026 | 79.90 | 80.10 | 78.30 | 78.60 | 78.60 | -1.87% | 2,779,704 |
| Jan 16, 2026 | 80.60 | 80.80 | 79.90 | 80.10 | 80.10 | -0.37% | 1,449,452 |
| Jan 15, 2026 | 81.50 | 81.50 | 80.30 | 80.40 | 80.40 | -1.35% | 1,139,509 |
| Jan 14, 2026 | 80.20 | 81.60 | 80.00 | 81.50 | 81.50 | 1.75% | 1,649,266 |
| Jan 13, 2026 | 80.60 | 81.40 | 80.10 | 80.10 | 80.10 | -0.87% | 1,824,805 |
| Jan 12, 2026 | 82.30 | 82.30 | 80.60 | 80.80 | 80.80 | -1.82% | 2,377,003 |
| Jan 9, 2026 | 81.60 | 82.30 | 81.00 | 82.30 | 82.30 | 1.11% | 1,677,617 |
| Jan 8, 2026 | 81.80 | 82.80 | 81.40 | 81.40 | 81.40 | -0.49% | 1,311,645 |
| Jan 7, 2026 | 82.50 | 82.60 | 81.50 | 81.80 | 81.80 | -0.85% | 1,667,628 |
| Jan 6, 2026 | 81.30 | 82.70 | 81.30 | 82.50 | 82.50 | 1.48% | 1,374,101 |
| Jan 5, 2026 | 83.70 | 83.90 | 81.00 | 81.30 | 81.30 | -3.10% | 3,755,757 |
| Jan 2, 2026 | 86.00 | 86.20 | 83.90 | 83.90 | 83.90 | -1.99% | 2,989,484 |
| Dec 31, 2025 | 86.30 | 87.60 | 85.50 | 85.60 | 85.60 | -1.61% | 2,675,102 |
| Dec 30, 2025 | 88.60 | 88.70 | 87.00 | 87.00 | 87.00 | -1.92% | 2,075,883 |
| Dec 29, 2025 | 90.30 | 90.40 | 88.50 | 88.70 | 88.70 | -1.55% | 2,561,075 |
| Dec 26, 2025 | 90.90 | 91.20 | 90.10 | 90.10 | 90.10 | -0.77% | 1,561,383 |
| Dec 24, 2025 | 91.40 | 92.00 | 90.80 | 90.80 | 90.80 | -0.44% | 1,345,576 |
| Dec 23, 2025 | 92.00 | 92.40 | 91.20 | 91.20 | 91.20 | -1.08% | 1,519,960 |
| Dec 22, 2025 | 93.20 | 93.70 | 92.20 | 92.20 | 92.20 | -0.75% | 1,660,490 |
| Dec 19, 2025 | 92.50 | 94.80 | 92.20 | 92.90 | 92.90 | 1.42% | 2,817,614 |
| Dec 18, 2025 | 90.90 | 92.50 | 90.50 | 91.60 | 91.60 | 0.99% | 1,734,740 |
| Dec 17, 2025 | 92.40 | 92.50 | 90.40 | 90.70 | 90.70 | -1.52% | 1,941,886 |
| Dec 16, 2025 | 91.90 | 92.50 | 91.20 | 92.10 | 92.10 | -0.97% | 1,447,204 |
| Dec 15, 2025 | 92.70 | 93.20 | 91.50 | 93.00 | 93.00 | 0.22% | 801,639 |
| Dec 12, 2025 | 91.70 | 93.60 | 91.70 | 92.80 | 92.80 | 1.75% | 1,031,014 |
| Dec 11, 2025 | 91.40 | 91.70 | 90.80 | 91.20 | 91.20 | 0.22% | 544,231 |
| Dec 10, 2025 | 92.60 | 92.60 | 90.90 | 91.00 | 91.00 | -1.73% | 987,597 |
| Dec 9, 2025 | 93.60 | 93.60 | 91.50 | 92.60 | 92.60 | -0.75% | 727,041 |
| Dec 8, 2025 | 93.70 | 94.00 | 92.80 | 93.30 | 93.30 | -0.21% | 525,744 |
| 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 |