Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	31.765	32.157	31.716	32.157	32.157	20,898,824
2024-07-30	32.059	32.059	31.226	31.716	31.716	15,883,648
2024-07-29	31.961	32.206	31.863	32.059	32.059	18,053,073
2024-07-26	31.863	31.961	31.226	31.422	31.422	29,877,487
2024-07-23	31.667	32.402	31.618	32.353	32.353	21,086,539
2024-07-22	31.716	31.814	31.078	31.226	31.226	28,051,956
2024-07-19	32.745	32.745	31.618	31.961	31.961	32,522,628
2024-07-18	32.549	32.794	32.108	32.598	32.598	34,482,226
2024-07-17	32.304	32.696	32.059	32.500	32.500	28,813,522
2024-07-16	32.451	32.647	32.108	32.353	32.353	20,135,209
2024-07-15	33.039	33.039	32.108	32.255	32.255	26,105,933
2024-07-12	32.745	33.235	32.696	33.088	33.088	17,681,163
2024-07-11	32.990	33.431	32.745	32.990	32.990	19,346,855
2024-07-10	32.353	32.892	32.353	32.892	32.892	12,020,615
2024-07-09	32.549	32.745	32.206	32.353	32.353	13,528,807
2024-07-08	32.353	32.696	32.157	32.549	32.549	16,042,740
2024-07-05	32.353	32.451	32.255	32.353	32.353	6,751,346
2024-07-04	32.255	32.696	32.157	32.451	32.451	23,170,930
2024-07-03	31.422	32.157	31.373	32.059	32.059	30,859,152
2024-07-02	31.177	31.520	31.128	31.471	31.471	22,052,529
2024-07-01	31.422	31.716	31.226	31.373	31.373	17,851,249
2024-06-28	31.128	31.520	30.931	31.422	31.422	38,493,270
2024-06-27	31.569	31.814	30.588	31.128	31.128	96,505,193
2024-06-26	33.677	33.677	32.990	33.137	33.137	43,582,061
2024-06-25	33.922	33.922	33.284	33.726	33.726	36,874,819
2024-06-24	33.333	33.824	33.186	33.824	33.824	29,391,697
2024-06-21	33.627	33.677	33.235	33.480	33.480	31,947,985
2024-06-20	33.235	33.677	33.186	33.677	33.677	41,020,885
2024-06-19	32.304	33.137	32.304	33.088	33.088	27,928,570
2024-06-18	31.863	32.255	31.716	32.255	32.255	13,900,287
2024-06-17	31.373	31.814	31.324	31.667	31.667	12,350,354
2024-06-14	31.520	31.569	31.226	31.373	31.373	12,168,031
2024-06-13	31.177	31.520	31.029	31.373	31.373	16,461,866
2024-06-12	30.980	31.177	30.735	30.833	30.833	12,828,599
2024-06-11	31.373	31.520	30.931	30.980	30.980	15,737,695
2024-06-07	31.128	31.471	31.078	31.177	31.177	11,951,384
2024-06-06	30.686	31.177	30.686	31.078	31.078	10,800,904
2024-06-05	30.735	31.029	30.686	30.686	30.686	14,744,679
2024-06-04	30.833	30.882	30.539	30.833	30.833	14,845,285
2024-06-03	31.029	31.128	30.784	31.128	31.128	10,416,776
2024-05-31	30.931	31.275	30.784	31.029	31.029	37,922,015
2024-05-30	30.980	31.324	30.637	30.833	30.833	21,443,928
2024-05-29	32.206	32.255	31.226	31.226	31.226	23,529,864
2024-05-28	32.108	32.451	32.010	32.206	32.206	15,942,545
2024-05-27	31.863	32.157	31.520	32.059	32.059	12,593,212
2024-05-24	32.206	32.255	31.863	31.863	31.863	17,398,317
2024-05-23	32.304	32.549	32.108	32.500	32.500	20,015,219
2024-05-22	31.863	33.529	31.814	32.696	32.696	37,947,692
2024-05-21	31.471	31.520	31.226	31.422	31.422	16,195,352
2024-05-20	32.157	32.157	31.520	31.716	31.716	16,847,393
2024-05-17	31.863	32.059	31.667	32.010	32.010	15,323,074
2024-05-16	31.667	31.961	31.422	31.961	31.961	35,962,404
2024-05-15	31.177	31.765	31.177	31.226	31.226	22,239,157
2024-05-14	31.373	31.373	30.735	30.833	30.833	19,226,046
2024-05-13	31.471	31.569	31.226	31.373	31.373	11,923,286
2024-05-10	31.029	31.569	31.029	31.471	31.471	13,526,756
2024-05-09	31.324	31.569	30.882	31.029	31.029	22,689,690
2024-05-08	31.177	31.275	30.882	31.177	31.177	13,568,941
2024-05-07	30.931	31.275	30.686	31.177	31.177	22,741,379
2024-05-06	30.147	30.882	30.098	30.882	30.882	22,954,461

← NewerPage 10 of 21 · 1,216 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.