Taiwan - Delayed Quote
TWD
Yulon Motor Company Ltd. (2201.TW)
28.95
+0.05
(+0.17%)
As of 1:04:22 PM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
28.80
29.10
28.70
29.05
29.05
967,636
Oct 30, 2026
29.25
29.25
28.70
28.90
28.90
1,832,800
Oct 29, 2026
29.30
29.60
29.20
29.40
29.40
1,829,013
Oct 28, 2026
29.25
29.35
29.05
29.25
29.25
1,203,263
Oct 27, 2026
29.15
29.40
29.00
29.35
29.35
2,345,358
Oct 23, 2026
29.15
29.15
29.15
29.15
29.15
-
Oct 22, 2026
28.90
29.30
28.90
29.15
29.15
2,196,371
Oct 21, 2026
29.25
29.35
28.85
28.85
28.85
2,427,893
Oct 20, 2026
29.15
29.55
29.05
29.10
29.10
1,769,470
Oct 19, 2026
29.80
29.80
29.15
29.40
29.40
2,681,132
Oct 16, 2026
29.30
29.90
29.30
29.85
29.85
4,477,444
Oct 15, 2026
29.30
29.45
29.05
29.10
29.10
2,563,103
Oct 14, 2026
28.80
29.30
28.80
29.30
29.30
1,569,546
Oct 13, 2026
28.60
28.95
28.60
28.80
28.80
1,763,924
Oct 12, 2026
28.90
29.25
28.75
28.75
28.75
2,102,950
Oct 8, 2026
28.90
29.00
28.60
28.90
28.90
1,348,463
Oct 7, 2026
28.40
28.95
28.30
28.90
28.90
2,074,502
Oct 6, 2026
28.30
28.40
28.20
28.20
28.20
3,242,867
Oct 5, 2026
28.70
28.85
28.35
28.35
28.35
2,989,637
Oct 2, 2026
29.15
29.20
28.65
28.65
28.65
5,098,333
Oct 1, 2026
29.30
29.50
29.20
29.20
29.20
2,059,791
Sep 30, 2026
29.25
29.35
29.20
29.25
29.25
2,049,457
Sep 29, 2026
29.25
29.40
29.15
29.20
29.20
1,874,162
Sep 24, 2026
29.15
29.40
29.15
29.25
29.25
1,645,394
Sep 23, 2026
29.25
29.50
29.20
29.25
29.25
2,240,804
Sep 22, 2026
29.25
29.45
29.15
29.25
29.25
2,051,350
Sep 21, 2026
29.70
29.95
29.20
29.25
29.25
4,040,167
Sep 18, 2026
30.75
30.75
29.60
29.60
29.60
12,505,273
Sep 17, 2026
29.90
30.65
29.85
30.60
30.60
2,472,647
Sep 16, 2026
29.75
30.05
29.65
29.85
29.85
2,264,533
Sep 15, 2026
30.35
30.40
29.60
29.65
29.65
2,892,332
Sep 14, 2026
30.00
30.45
29.85
30.40
30.40
2,636,181
Sep 11, 2026
30.00
30.40
29.95
30.00
30.00
1,656,893
Sep 10, 2026
30.50
30.50
30.00
30.20
30.20
2,294,886
Sep 9, 2026
30.25
30.60
30.15
30.50
30.50
2,295,619
Sep 8, 2026
30.80
31.00
30.40
30.45
30.45
5,884,963
Sep 7, 2026
31.15
31.25
30.70
30.80
30.80
4,211,780
Sep 4, 2026
31.15
31.25
30.85
31.10
31.10
5,698,035
Sep 3, 2026
31.55
31.80
31.05
31.40
31.40
7,955,504
Sep 2, 2026
31.00
32.00
30.85
31.95
31.95
9,881,587
Sep 1, 2026
30.05
31.60
29.80
31.50
31.50
17,216,398
Aug 31, 2026
28.40
29.80
28.20
29.75
29.75
7,244,577
Aug 28, 2026
29.05
29.05
28.35
28.40
28.40
2,292,795
Aug 27, 2026
28.80
29.10
28.55
28.65
28.65
1,928,960
Aug 26, 2026
28.70
28.85
28.50
28.80
28.80
1,184,716
Aug 25, 2026
0.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
28.50
28.90
28.35
28.70
28.70
1,777,778
Aug 24, 2026
29.30
29.30
28.75
29.10
28.54
2,829,411
Aug 21, 2026
29.20
29.90
29.20
29.30
28.74
4,595,166
Aug 20, 2026
28.90
29.40
28.80
29.20
28.64
3,769,685
Aug 19, 2026
28.10
28.90
28.00
28.80
28.25
2,137,740
Aug 18, 2026
28.50
28.75
28.20
28.25
27.71
2,189,473
Aug 17, 2026
28.75
28.85
28.55
28.75
28.20
1,719,274
Aug 14, 2026
28.70
29.00
28.45
28.65
28.10
2,420,526
Aug 13, 2026
28.65
29.10
28.55
28.70
28.15
4,110,794
Aug 12, 2026
27.85
28.60
27.80
28.35
27.80
3,803,608
Aug 11, 2026
27.55
27.75
27.35
27.75
27.22
1,299,601
Aug 10, 2026
27.55
27.60
27.25
27.55
27.02
1,405,287
Aug 7, 2026
27.50
27.80
27.20
27.25
26.73
2,631,564
Aug 6, 2026
27.25
27.60
27.20
27.60
27.07
1,349,640
Aug 5, 2026
27.45
27.70
27.35
27.35
26.82
2,224,944
Aug 4, 2026
27.25
27.40
27.00
27.20
26.68
3,308,550
Aug 3, 2026
27.85
28.05
27.20
27.45
26.92
4,504,616
Jul 31, 2026
27.50
28.75
27.50
28.00
27.46
5,832,262
Jul 30, 2026
27.35
27.35
26.70
27.15
26.63
2,614,148
Jul 29, 2026
27.45
27.65
26.65
27.00
26.48
3,832,343
Jul 28, 2026
27.55
27.85
27.20
27.30
26.77
1,983,490
Jul 27, 2026
28.15
28.15
27.65
27.65
27.12
1,303,211
Jul 24, 2026
28.05
28.05
27.70
27.90
27.36
1,362,140
Jul 23, 2026
28.35
28.35
28.00
28.05
27.51
1,310,833
Jul 22, 2026
28.45
28.85
28.10
28.10
27.56
1,773,879
Jul 21, 2026
28.55
28.75
28.30
28.45
27.90
1,596,832
Jul 20, 2026
29.05
29.25
28.10
28.30
27.76
2,957,606
Jul 17, 2026
28.90
29.10
28.65
28.80
28.25
4,402,175
Jul 16, 2026
28.35
29.10
28.30
28.90
28.34
3,310,050
Jul 15, 2026
27.85
28.45
27.85
28.30
27.76
1,525,655
Jul 14, 2026
28.40
28.40
27.55
27.85
27.31
2,007,999
Jul 13, 2026
28.30
28.60
28.00
28.25
27.71
2,243,765
Jul 9, 2026
28.60
28.80
28.25
28.45
27.90
1,290,230
Jul 8, 2026
29.00
29.10
28.45
28.50
27.95
1,779,184
Jul 7, 2026
29.50
29.50
28.80
28.95
28.39
3,179,075
Jul 6, 2026
29.00
29.60
28.90
29.30
28.74
4,578,940
Jul 3, 2026
27.70
29.65
27.70
28.80
28.25
7,647,678
Jul 2, 2026
26.90
27.85
26.85
27.80
27.27
5,089,569
Jul 1, 2026
27.10
27.20
26.90
26.90
26.38
2,321,347
Jun 30, 2026
27.10
27.30
27.00
27.20
26.68
2,164,250
Jun 29, 2026
27.05
27.40
27.05
27.40
26.87
2,116,768
Jun 26, 2026
27.00
27.05
26.75
26.80
26.28
2,285,159
Jun 25, 2026
27.40
27.55
27.00
27.15
26.63
2,873,637
Jun 24, 2026
27.00
27.50
26.80
27.40
26.87
2,142,445
Jun 23, 2026
27.60
27.65
27.00
27.00
26.48
3,296,948
Jun 22, 2026
28.15
28.40
27.35
27.60
27.07
5,096,453
Jun 18, 2026
28.15
28.50
27.85
28.10
27.56
4,262,733
Jun 17, 2026
28.00
28.35
28.00
28.15
27.61
1,778,977
Jun 16, 2026
28.30
28.45
28.00
28.15
27.61
1,701,311
Jun 15, 2026
28.15
28.35
28.00
28.10
27.56
2,327,263
Jun 12, 2026
27.95
28.40
27.75
27.80
27.27
2,727,758
Jun 11, 2026
27.90
27.90
27.30
27.55
27.02
1,928,501
Jun 10, 2026
27.75
28.10
27.50
27.60
27.07
3,107,495
Jun 9, 2026
27.50
27.95
27.30
27.75
27.22
2,301,174
Jun 8, 2026
27.55
27.60
27.15
27.40
26.87
3,715,392
Jun 5, 2026
28.75
28.90
28.05
28.70
28.15
3,230,990
Jun 4, 2026
29.20
29.85
28.75
28.80
28.25
6,429,935
Jun 3, 2026
28.45
29.55
28.30
29.15
28.59
8,436,886
Jun 2, 2026
27.80
28.20
27.55
28.15
27.61
4,467,723
Jun 1, 2026
27.35
28.05
26.75
27.85
27.31
5,747,377
May 29, 2026
27.40
27.60
27.15
27.45
26.92
3,465,966
May 28, 2026
26.85
27.50
26.85
27.35
26.82
5,205,505
May 27, 2026
27.00
27.00
26.45
26.45
25.94
2,754,403
May 26, 2026
27.40
27.75
26.80
26.80
26.28
2,846,241
May 25, 2026
27.20
27.65
27.20
27.45
26.92
4,144,461
May 22, 2026
26.80
27.00
26.55
26.85
26.33
2,382,499
May 21, 2026
26.60
26.95
26.60
26.80
26.28
2,101,185
May 20, 2026
26.55
26.75
26.15
26.35
25.84
2,824,763
May 19, 2026
26.55
26.95
26.40
26.70
26.19
2,933,705
May 18, 2026
26.90
27.00
26.55
26.65
26.14
3,459,507
May 15, 2026
27.45
27.65
26.85
26.90
26.38
3,717,134
May 14, 2026
27.85
27.95
27.20
27.30
26.77
2,609,495
May 13, 2026
27.70
27.70
27.25
27.60
27.07
2,275,837
May 12, 2026
28.05
28.05
27.40
27.70
27.17
2,548,159
May 11, 2026
28.10
28.15
27.70
27.75
27.22
3,014,764
May 8, 2026
27.90
28.25
27.70
27.75
27.22
4,528,329
May 7, 2026
27.05
27.80
27.00
27.70
27.17
4,071,047
May 6, 2026
27.30
27.40
26.95
27.15
26.63
2,246,371
May 5, 2026
26.90
27.10
26.75
27.10
26.58
2,399,110
May 4, 2026
27.20
27.20
26.80
26.85
26.33
2,027,567
Apr 30, 2026
27.25
27.40
26.90
27.00
26.48
2,467,478
Apr 29, 2026
27.30
27.30
26.95
27.20
26.68
1,729,985
Apr 28, 2026
27.30
27.30
26.95
27.10
26.58
1,965,098
Apr 27, 2026
27.15
27.25
26.80
27.05
26.53
2,582,492
Apr 24, 2026
27.65
27.65
26.95
27.10
26.58
2,680,984
Apr 23, 2026
28.20
28.25
27.15
27.45
26.92
4,349,303
Apr 22, 2026
27.35
28.50
27.15
27.85
27.31
5,048,639
Apr 21, 2026
28.00
28.05
27.10
27.35
26.82
3,431,237
Apr 20, 2026
27.05
27.75
26.85
27.70
27.17
4,929,533
Apr 17, 2026
27.35
27.40
26.75
26.75
26.24
4,517,782
Apr 16, 2026
27.30
28.00
27.20
27.25
26.73
6,487,325
Apr 15, 2026
26.95
28.50
26.90
27.50
26.97
11,231,141
Apr 14, 2026
26.60
26.80
26.40
26.50
25.99
4,135,812
Apr 13, 2026
26.40
26.55
26.15
26.40
25.89
2,928,303
Apr 10, 2026
27.05
27.15
26.35
26.35
25.84
5,265,063
Apr 9, 2026
27.55
27.55
26.85
26.95
26.43
2,957,085
Apr 8, 2026
27.00
27.55
27.00
27.55
27.02
2,311,707
Apr 7, 2026
27.25
27.45
26.85
26.85
26.33
2,687,652
Apr 2, 2026
27.85
27.90
27.15
27.20
26.68
2,827,394
Apr 1, 2026
27.75
27.75
27.45
27.70
27.17
1,629,623
Mar 31, 2026
27.55
27.75
27.10
27.20
26.68
2,794,925
Mar 30, 2026
27.50
27.90
27.40
27.75
27.22
1,386,883
Mar 27, 2026
28.30
28.45
27.75
27.95
27.41
2,088,028
Mar 26, 2026
28.00
29.05
27.95
28.55
28.00
4,039,012
Mar 25, 2026
28.10
28.10
27.50
27.75
27.22
1,552,689
Mar 24, 2026
27.60
27.80
27.35
27.55
27.02
2,787,717
Mar 23, 2026
27.50
27.70
27.20
27.20
26.68
2,412,297
Mar 20, 2026
27.60
28.00
27.35
28.00
27.46
3,583,323
Mar 19, 2026
27.90
27.95
27.50
27.55
27.02
2,939,576
Mar 18, 2026
28.15
28.40
27.90
28.10
27.56
2,976,768
Mar 17, 2026
28.00
28.10
27.80
28.00
27.46
1,951,749
Mar 16, 2026
28.20
28.20
27.65
27.70
27.17
2,178,261
Mar 13, 2026
27.75
28.25
27.65
27.85
27.31
2,362,921
Mar 12, 2026
28.55
28.55
27.80
28.00
27.46
3,239,795
Mar 11, 2026
28.00
28.80
28.00
28.55
28.00
2,714,995
Mar 10, 2026
28.30
28.45
27.70
28.00
27.46
2,687,699
Mar 9, 2026
28.30
28.45
27.50
27.75
27.22
6,901,311
Mar 6, 2026
28.80
29.60
28.00
29.35
28.79
3,718,618
Mar 5, 2026
28.85
29.80
28.55
29.20
28.64
4,893,216
Mar 4, 2026
29.45
29.50
28.55
28.55
28.00
6,203,250
Mar 3, 2026
30.25
30.25
29.55
29.85
29.28
7,833,940
Mar 2, 2026
30.35
30.55
30.15
30.30
29.72
3,233,739
Feb 26, 2026
30.85
31.20
30.75
30.75
30.16
3,295,116
Feb 25, 2026
30.30
30.95
30.10
30.80
30.21
4,391,663
Feb 24, 2026
30.60
30.60
30.05
30.30
29.72
5,760,311
Feb 23, 2026
30.75
31.15
30.50
30.60
30.01
3,261,277
Feb 11, 2026
30.70
30.90
30.25
30.65
30.06
3,174,367
Feb 10, 2026
30.85
31.00
30.25
30.75
30.16
3,318,472
Feb 9, 2026
31.05
31.50
30.65
30.65
30.06
2,653,152
Feb 6, 2026
31.05
31.30
30.65
30.80
30.21
3,410,637
Feb 5, 2026
30.95
31.40
30.90
31.00
30.40
2,058,562
Feb 4, 2026
30.40
31.10
30.35
31.05
30.45
2,751,212
Feb 3, 2026
30.95
31.10
30.25
30.30
29.72
3,938,786
Feb 2, 2026
31.00
31.00
30.45
30.70
30.11
4,118,838
Jan 30, 2026
31.85
32.15
31.05
31.05
30.45
5,056,697
Jan 29, 2026
31.55
31.95
31.45
31.80
31.19
4,489,234
Jan 28, 2026
31.95
31.95
31.30
31.35
30.75
3,868,812
Jan 27, 2026
32.30
32.40
31.50
31.55
30.94
3,689,923
Jan 26, 2026
31.45
32.10
31.35
32.05
31.43
3,976,935
Jan 23, 2026
32.10
32.20
31.20
31.30
30.70
5,264,176
Jan 22, 2026
32.15
32.35
31.80
31.85
31.24
3,059,297
Jan 21, 2026
31.85
32.40
31.70
31.90
31.29
4,361,010
Jan 20, 2026
32.50
32.50
31.80
31.90
31.29
4,104,349
Jan 19, 2026
32.10
32.85
31.70
32.40
31.78
4,572,595
Jan 16, 2026
32.40
32.40
31.95
32.10
31.48
3,144,858
Jan 15, 2026
32.10
32.30
31.95
32.20
31.58
2,635,879
Jan 14, 2026
31.40
32.10
31.40
32.10
31.48
3,749,119
Jan 13, 2026
31.75
31.80
31.25
31.30
30.70
3,611,083
Jan 12, 2026
31.45
31.80
31.15
31.65
31.04
4,814,353
Jan 9, 2026
32.25
32.30
31.35
31.45
30.84
5,559,179
Jan 8, 2026
32.40
32.65
31.90
31.95
31.34
3,800,559
Jan 7, 2026
31.90
32.25
31.75
32.10
31.48
3,433,041
Jan 6, 2026
31.85
32.25
31.70
31.75
31.14
4,160,072
Jan 5, 2026
32.65
32.70
31.85
31.85
31.24
9,122,380
Jan 2, 2026
33.20
33.70
32.55
32.70
32.07
5,996,297
Dec 31, 2025
33.75
33.85
33.15
33.15
32.51
3,772,962
Dec 30, 2025
33.90
33.95
33.25
33.65
33.00
4,305,375
Dec 29, 2025
34.15
34.25
33.60
33.65
33.00
3,653,828
Dec 26, 2025
34.90
34.90
34.15
34.15
33.49
4,175,719
Dec 24, 2025
33.95
34.90
33.95
34.90
34.23
6,680,229
Dec 23, 2025
34.55
34.90
33.80
33.80
33.15
8,337,443
Dec 22, 2025
35.75
35.75
34.50
34.55
33.89
24,891,845
Dec 19, 2025
35.90
39.00
35.60
38.30
37.56
31,184,708
Dec 18, 2025
33.30
36.50
33.30
36.50
35.80
10,190,009
Dec 17, 2025
33.50
34.60
33.20
33.20
32.56
4,480,931
Dec 16, 2025
33.10
33.50
32.70
33.15
32.51
2,622,297
Dec 15, 2025
33.25
33.90
32.80
33.40
32.76
2,595,978
Dec 12, 2025
33.40
33.80
33.15
33.25
32.61
3,707,421
Dec 11, 2025
33.15
33.20
32.65
33.05
32.41
2,258,459
Dec 10, 2025
33.25
33.25
32.65
32.90
32.27
3,111,554
Dec 9, 2025
33.70
33.85
33.15
33.25
32.61
2,842,269
Dec 8, 2025
34.60
34.60
33.70
33.70
33.05
3,600,354
Dec 5, 2025
35.15
35.15
34.25
34.60
33.93
1,585,173
Dec 4, 2025
35.40
35.40
34.60
34.60
33.93
2,302,110
Dec 3, 2025
35.15
35.45
34.85
35.10
34.42
1,704,443
Dec 2, 2025
34.90
35.35
34.80
34.80
34.13
2,280,591
Dec 1, 2025
35.60
36.05
33.40
34.75
34.08
5,741,339
Nov 28, 2025
36.05
36.40
35.50
35.75
35.06
2,764,703
Nov 27, 2025
35.65
36.45
35.60
36.00
35.31
3,223,127
Nov 26, 2025
35.95
36.60
35.35
35.60
34.91
4,490,176
Nov 25, 2025
36.55
36.55
35.25
35.25
34.57
5,499,043
Nov 24, 2025
37.60
37.85
36.10
36.10
35.41
6,173,503
Nov 21, 2025
37.00
38.65
36.85
37.55
36.83
9,888,537
Nov 20, 2025
37.10
37.65
36.60
37.55
36.83
6,424,912
Nov 19, 2025
37.15
37.15
35.65
36.20
35.50
9,592,986
Nov 18, 2025
37.80
38.20
36.45
37.10
36.39
13,584,352
Nov 17, 2025
42.00
42.00
39.05
39.05
38.30
26,564,530
Nov 14, 2025
43.20
43.35
40.20
43.35
42.52
69,348,342
Nov 13, 2025
39.45
39.45
39.45
39.45
38.69
5,096,205
Nov 12, 2025
33.50
35.90
33.50
35.90
35.21
9,161,213
Nov 11, 2025
33.10
33.60
32.65
32.65
32.02
2,124,785
Nov 10, 2025
33.75
33.95
32.40
32.90
32.27
3,192,979
Nov 7, 2025
32.90
34.25
32.55
33.30
32.66
6,563,688
Nov 6, 2025
32.05
33.05
32.05
32.95
32.32
3,430,913
Nov 5, 2025
31.60
32.00
30.90
31.75
31.14
3,816,801
Nov 4, 2025
32.25
32.90
31.70
31.70
31.09
3,802,595
Nov 3, 2025
32.45
32.70
32.20
32.30
31.68
2,303,930
