TWSE · 2227 · stock

Yulon Nissan Motor Co., Ltd (2227) stock price history

Every TWSE trading session of Yulon Nissan Motor Co., Ltd from Dec 21, 2004 to Sep 24, 2026: 5,352 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2227 data, free keyYear by year table

2227 adjusted close, 2004 to 2026

2227Yulon Nissan Motor Co., Ltd
NT$45.00-17.0% over one year
2010201520202025
NT$217.97
All time high, 2021
NT$58.46
52 week high, NT$45.00 low
5,352
Daily sessions since 2004

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

2227 key facts

  • Yulon Nissan Motor Co., Ltd (2227) closed at NT$45.00 on Sep 24, 2026 on TWSE.
  • 2227's all time high close is NT$217.97, set on Mar 25, 2021; its all time low close is NT$7.84 on Oct 29, 2008.
  • 2227's 52 week range is NT$45.00 to NT$58.46.
  • 2227 returned -17.0% over the year to Sep 24, 2026 and -78.6% over five years.
  • Over ten years 2227 returned -62%, -9.2% a year compounded.
  • 2227's deepest drawdown was -83.1% from Aug 15, 2005 to Oct 29, 2008.
  • DataCedar holds 5,352 daily sessions of 2227 history from Dec 21, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2227 price chart, 2004 to 2026

2227 adjusted close, Dec 21, 2004 to Sep 24, 2026NT$8.25NT$24.47NT$72.58NT$215.2820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2227 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-6.5%
3 months-7.8%
6 months-8.0%
Year to date-16.9%
1 year-17.0%
3 years-72.8%
5 years-78.6%
10 years-61.8%
Since Dec 21, 2004+65.2%
Compound annual growth, 21.8 years+2.3%

2227 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$217.97 on Mar 25, 2021
All time low close
NT$7.84 on Oct 29, 2008
52 week high
NT$58.46 on Nov 17, 2025
52 week low
NT$45.00 on Sep 23, 2026
Deepest drawdown
-83.1% from Aug 15, 2005 to Oct 29, 2008, recovered Sep 16, 2010
Best single session
+10.0% on Mar 26, 2020
Worst single session
-10.0% on Apr 7, 2025
Volatility, 1 year annualised
19.8%
Sessions closing higher, 1 year
38%
Best calendar year
2009, +242%
Worst calendar year
2024, -59%

2227 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 21, 2004; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$54.53NT$55.41NT$45.00NT$45.00-17.5%8.1M178
2025NT$69.19NT$76.08NT$47.50NT$54.53-21.5%12.8M242
2024NT$166.50NT$167.84NT$68.82NT$69.47-59.2%16.3M242
2023NT$162.37NT$177.83NT$158.93NT$170.07+4.7%6.7M239
2022NT$204.84NT$207.71NT$148.62NT$162.37-20.7%11.3M246
2021NT$198.02NT$219.12NT$188.04NT$204.84+3.0%21.4M243
2020NT$203.60NT$205.37NT$127.34NT$198.78-2.4%31.9M245
2019NT$151.82NT$207.86NT$149.83NT$203.60+34.4%22.2M241
2018NT$163.32NT$168.51NT$139.56NT$151.49-6.9%17.9M245
2017NT$110.64NT$186.94NT$110.08NT$162.71+47.1%44.5M243
2016NT$147.85NT$148.11NT$102.46NT$110.64-25.8%24.8M244
2015NT$156.38NT$164.30NT$109.89NT$149.17-4.6%63.9M246
2014NT$191.37NT$196.73NT$127.50NT$156.38-17.1%70.2M248
2013NT$97.79NT$200.76NT$97.15NT$188.68+97.2%63.3M244
2012NT$52.85NT$117.99NT$50.40NT$95.66+81.0%83.9M248
2011NT$55.64NT$64.48NT$35.75NT$52.85-3.7%119.6M247
2010NT$29.74NT$67.20NT$22.26NT$54.86+83.0%147M250
2009NT$8.78NT$32.37NT$8.03NT$29.98+241.5%101.5M249
2008NT$19.37NT$22.21NT$7.58NT$8.78-54.7%325.2M251
2007NT$33.40NT$35.45NT$17.27NT$19.37-42.1%60.7M244
2006NT$40.57NT$42.26NT$31.75NT$33.44-19.3%234.5M248
2005NT$32.51NT$46.65NT$31.87NT$41.41+27.4%62.7M260
2004NT$27.25NT$32.98NT$27.25NT$32.51n/a19.6M9

2227 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$45.00-5.1%
August 2026NT$47.40-3.9%
July 2026NT$49.32+1.4%
June 2026NT$48.63-1.8%
May 2026NT$49.52-5.8%
April 2026NT$52.56+7.1%
March 2026NT$49.08-10.8%
February 2026NT$55.02+3.7%
January 2026NT$53.06-2.7%
December 2025NT$54.53-2.1%
November 2025NT$55.71+4.8%
October 2025NT$53.15-2.7%

About the 2227 data

Daily bars. 5,352 sessions from Dec 21, 2004 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2227/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2206 Sanyang Motor Co., Ltd.
  • 2207 Hotai Motor Co.,Ltd.
  • 2208 CSBC Corporation
  • 2211 Evergreen Steel Corp.
  • 2228 Iron Force Industrial Co., Ltd.
  • 2231 Cub Elecparts Inc.
  • 2233 TURVO International Co., Ltd.
  • 2236 Patec Precision Industry Co., Ltd.

Common questions

2227 share price history

Start with any symbol.

Start free