Yuanta Financial Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	72.900	74.200	72.400	72.900	72.900	23,047,616
2026-10-15	72.400	72.800	70.800	72.700	72.700	32,987,054
2026-10-14	71.000	72.500	70.100	72.200	72.200	37,606,958
2026-10-13	68.800	71.400	68.800	70.600	70.600	38,097,083
2026-10-12	69.000	70.200	68.600	70.100	70.100	24,624,543
2026-10-08	69.700	70.000	68.300	68.300	68.300	19,895,454
2026-10-07	69.600	70.200	69.000	70.000	70.000	15,415,128
2026-10-06	68.600	69.800	68.600	69.300	69.300	18,502,591
2026-10-05	67.900	68.500	67.500	68.200	68.200	13,910,597
2026-10-02	67.000	67.400	66.600	66.800	66.800	18,966,245
2026-10-01	68.500	68.500	66.500	67.400	67.400	21,705,785
2026-09-30	69.200	69.300	68.500	68.500	68.500	15,397,546
2026-09-29	70.000	70.000	68.500	68.700	68.700	20,014,248
2026-09-24	69.000	69.500	68.800	69.200	69.200	12,269,465
2026-09-23	71.300	71.300	69.400	69.600	69.600	17,631,266
2026-09-22	71.100	71.700	70.200	70.600	70.600	23,123,525
2026-09-21	69.500	70.600	69.100	70.400	70.400	12,802,564
2026-09-18	69.200	70.000	68.600	70.000	70.000	48,602,268
2026-09-17	69.200	69.800	68.600	69.000	69.000	21,730,776
2026-09-16	69.000	69.400	68.200	69.400	69.400	13,959,165
2026-09-15	70.700	70.700	68.200	68.300	68.300	22,747,130
2026-09-14	69.500	70.800	68.600	70.800	70.800	14,405,257
2026-09-11	69.600	70.300	68.500	70.000	70.000	17,765,440
2026-09-10	69.000	70.200	69.000	69.700	69.700	13,161,346
2026-09-09	70.400	70.700	69.000	69.700	69.700	20,620,939
2026-09-08	70.200	70.800	69.800	70.600	70.600	15,320,706
2026-09-07	70.900	70.900	69.100	70.200	70.200	20,310,255
2026-09-04	68.900	70.000	68.500	69.800	69.800	20,055,711
2026-09-03	66.500	69.400	66.300	68.500	68.500	35,448,647
2026-09-02	66.200	66.700	65.700	66.700	66.700	14,610,847
2026-09-01	65.000	66.900	65.000	66.700	66.700	18,054,107
2026-08-31	63.600	65.400	63.400	65.400	65.400	55,688,144
2026-08-28	63.400	64.200	63.400	64.000	64.000	13,637,399
2026-08-27	63.300	63.900	63.100	63.200	63.200	12,630,903
2026-08-26	62.300	63.400	62.300	62.800	62.800	14,111,225
2026-08-25	62.000	62.800	62.000	62.400	62.400	14,473,204
2026-08-24	63.900	64.200	62.300	62.400	62.400	17,713,432
2026-08-21	62.600	64.000	62.000	64.000	64.000	22,730,858
2026-08-20	63.000	63.000	61.800	62.100	62.100	25,100,545
2026-08-19	63.900	63.900	62.100	62.500	62.500	43,737,350
2026-08-18	65.200	66.100	63.600	64.000	64.000	44,750,893
2026-08-17	67.019	67.212	65.192	65.673	65.673	27,073,492
2026-08-14	67.789	67.789	66.442	67.019	67.019	23,669,742
2026-08-13	66.539	67.308	65.769	67.019	67.019	19,590,326
2026-08-12	66.250	66.731	65.289	65.962	65.962	12,599,665
2026-08-11	67.600	69.000	67.500	68.400	68.400	11,934,505
2026-08-10	68.600	69.000	67.800	68.200	68.200	20,032,396
2026-08-07	68.600	68.700	67.400	67.700	67.700	13,678,397
2026-08-06	68.400	69.300	67.100	67.100	67.100	26,692,084
2026-08-05	69.500	70.500	69.000	69.400	69.400	16,748,473
2026-08-04	68.500	70.800	68.200	69.000	69.000	36,317,964
2026-08-03	67.600	69.200	66.600	68.000	68.000	30,133,915
2026-07-31	64.400	69.000	64.300	68.100	68.100	44,755,693
2026-07-30	62.300	63.600	60.900	63.100	63.100	33,003,039
2026-07-29	64.400	64.700	60.700	62.200	62.200	42,404,771
2026-07-28	64.600	64.700	62.600	63.500	63.500	35,878,500
2026-07-27	63.900	64.800	63.200	64.700	64.700	29,579,107
2026-07-24	62.700	63.800	62.700	63.100	63.100	13,364,754
2026-07-23	64.000	64.200	61.900	63.300	63.300	20,327,244
2026-07-22	61.400	63.200	61.300	63.100	63.100	43,065,744

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.8000 TWD
2022-06-28	1.5000 TWD
2021-07-09	1.2000 TWD
2020-06-29	0.6500 TWD
2019-07-02	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.