Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	30.196	30.392	29.951	29.951	29.951	13,228,142
2024-05-02	29.951	30.294	29.853	30.049	30.049	15,014,593
2024-04-30	30.245	30.490	30.049	30.049	30.049	13,928,127
2024-04-29	29.657	30.441	29.608	30.441	30.441	33,272,074
2024-04-26	29.314	29.706	29.314	29.412	29.412	13,928,128
2024-04-25	29.412	29.510	29.167	29.216	29.216	23,228,078
2024-04-24	29.412	29.804	29.363	29.755	29.755	36,972,513
2024-04-23	29.363	29.559	29.118	29.216	29.216	35,554,300
2024-04-22	29.559	29.608	29.118	29.314	29.314	41,512,630
2024-04-19	29.608	30.000	29.020	29.314	29.314	50,746,737
2024-04-18	29.363	30.049	29.363	30.000	30.000	30,313,745
2024-04-17	29.412	29.510	29.216	29.412	29.412	19,375,239
2024-04-16	29.755	29.902	29.216	29.363	29.363	23,997,711
2024-04-15	29.608	30.049	29.412	29.951	29.951	19,868,300
2024-04-12	29.608	29.902	29.510	29.706	29.706	20,880,394
2024-04-11	29.706	30.000	29.608	29.902	29.902	17,203,703
2024-04-10	30.294	30.343	29.902	29.902	29.902	18,579,869
2024-04-09	29.804	30.637	29.755	30.294	30.294	33,437,768
2024-04-08	29.216	29.755	29.216	29.706	29.706	18,033,970
2024-04-03	29.804	29.804	29.314	29.363	29.363	16,695,574
2024-04-02	29.559	29.706	29.461	29.706	29.706	9,937,147
2024-04-01	29.853	29.902	29.510	29.510	29.510	9,180,076
2024-03-29	29.608	29.804	29.510	29.706	29.706	9,628,800
2024-03-28	29.510	29.608	29.363	29.510	29.510	16,439,651
2024-03-27	29.363	29.853	29.314	29.706	29.706	22,108,473
2024-03-26	29.363	29.706	29.265	29.510	29.510	21,251,830
2024-03-25	28.775	29.412	28.775	29.265	29.265	17,965,023
2024-03-22	29.216	29.608	28.873	28.873	28.873	24,200,086
2024-03-21	28.677	29.363	28.628	29.216	29.216	27,392,751
2024-03-20	28.677	28.824	28.284	28.333	28.333	24,043,086
2024-03-19	28.726	28.775	28.529	28.628	28.628	22,595,953
2024-03-18	29.412	29.510	28.628	28.775	28.775	31,221,711
2024-03-15	29.412	29.608	29.216	29.608	29.608	46,005,088
2024-03-14	29.020	30.098	28.971	29.706	29.706	65,624,282
2024-03-13	28.333	28.922	28.333	28.922	28.922	33,753,676
2024-03-12	28.039	28.333	28.039	28.333	28.333	14,179,701
2024-03-11	27.990	28.186	27.892	27.990	27.990	17,828,096
2024-03-08	27.500	27.990	27.500	27.892	27.892	33,005,121
2024-03-07	26.765	27.549	26.765	27.549	27.549	37,441,823
2024-03-06	26.863	27.010	26.765	26.961	26.961	13,409,622
2024-03-05	26.618	26.912	26.618	26.765	26.765	10,563,492
2024-03-04	26.569	26.814	26.569	26.814	26.814	10,591,924
2024-03-01	26.814	26.863	26.667	26.765	26.765	8,857,105
2024-02-29	26.569	26.912	26.520	26.912	26.912	21,103,762
2024-02-27	26.520	26.765	26.520	26.667	26.667	15,628,363
2024-02-26	26.667	26.765	26.569	26.569	26.569	9,759,819
2024-02-23	26.961	27.010	26.667	26.765	26.765	10,507,921
2024-02-22	26.912	27.010	26.765	27.010	27.010	11,345,063
2024-02-21	26.961	27.108	26.716	26.814	26.814	17,283,312
2024-02-20	26.961	27.304	26.765	27.304	27.304	24,217,768
2024-02-19	26.667	26.912	26.569	26.912	26.912	13,326,542
2024-02-16	26.471	26.618	26.422	26.618	26.618	9,144,245
2024-02-15	26.373	26.520	26.275	26.471	26.471	21,160,702
2024-02-05	26.128	26.520	26.078	26.471	26.471	17,261,136
2024-02-02	26.422	26.422	26.226	26.373	26.373	9,983,280
2024-02-01	26.520	26.569	26.373	26.520	26.520	12,396,441
2024-01-31	26.226	26.520	26.226	26.520	26.520	13,311,612
2024-01-30	26.569	26.569	26.226	26.324	26.324	14,019,920
2024-01-29	26.324	26.569	26.275	26.569	26.569	10,654,423
2024-01-26	26.226	26.422	26.078	26.422	26.422	12,294,192

← NewerPage 11 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.