Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 2885.TW stock page

Yuanta Financial Holdings Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-2626.22626.42226.07826.42226.42212,294,192
2024-01-2526.17726.22625.98026.22626.2267,406,493
2024-01-2426.02926.12825.98026.07826.0786,218,307
2024-01-2325.98026.02925.83326.02926.0297,297,973
2024-01-2225.73525.98025.73525.83325.83312,426,864
2024-01-1925.24525.73525.24525.68625.68615,311,393
2024-01-1825.19625.49025.19625.29425.29415,624,931
2024-01-1725.63725.68625.29425.29425.29427,786,119
2024-01-1625.78425.93125.58825.73525.73523,921,098
2024-01-1526.22626.37326.07826.17726.17710,528,588
2024-01-1226.17726.22625.98026.12826.1288,819,090
2024-01-1125.98026.32425.98026.27526.2758,448,420
2024-01-1026.22626.22625.88225.98025.98013,504,110
2024-01-0926.47126.56926.27526.27526.2758,431,167
2024-01-0826.47126.71626.32426.37326.37311,803,665
2024-01-0526.61826.71626.27526.42226.42210,380,324
2024-01-0426.42226.76526.37326.66726.66719,878,126
2024-01-0327.05927.05926.42226.42226.42226,436,103
2024-01-0226.91227.30426.91227.20627.20619,097,981
2023-12-2926.76527.05926.71627.05927.05922,222,985
2023-12-2826.56926.86326.42226.81426.81422,172,463
2023-12-2726.37326.61826.37326.61826.61822,577,124
2023-12-2626.17726.52026.07826.32426.32413,153,165
2023-12-2526.27526.27525.98026.07826.0787,747,413
2023-12-2225.93126.32425.93126.27526.27517,206,111
2023-12-2125.83326.02925.73525.93125.93129,362,516
2023-12-2026.22626.37326.02926.02926.02931,784,954
2023-12-1926.42226.56926.07826.17726.17732,474,757
2023-12-1826.27526.61826.27526.52026.52024,601,808
2023-12-1526.56926.66726.42226.47126.47141,429,486
2023-12-1426.37326.56926.12826.47126.47124,501,703
2023-12-1326.32426.37326.07826.22626.22614,791,340
2023-12-1226.07826.27525.98026.27526.27520,948,023
2023-12-1126.02926.02925.78426.02926.02913,190,064
2023-12-0825.98026.02925.88226.02926.02914,123,546
2023-12-0725.83325.98025.83325.98025.98011,307,425
2023-12-0625.93125.98025.83325.93125.93115,392,027
2023-12-0525.78425.88225.63725.88225.88218,193,066
2023-12-0425.68625.88225.58825.83325.83318,787,766
2023-12-0125.49025.68625.39225.58825.58812,351,451
2023-11-3025.58825.58825.39225.49025.49023,952,453
2023-11-2925.53925.58825.44125.44125.44116,365,278
2023-11-2825.39225.58825.34325.58825.58819,271,666
2023-11-2725.34325.53925.24525.34325.34316,144,103
2023-11-2425.19625.29425.14725.29425.29411,281,149
2023-11-2325.19625.19625.00025.19625.1967,009,513
2023-11-2225.09825.19625.04925.09825.0986,450,167
2023-11-2125.00025.19624.90225.19625.19624,707,049
2023-11-2024.85324.90224.70624.85324.8539,189,778
2023-11-1724.85324.95124.85324.85324.85312,736,996
2023-11-1624.90225.00024.80424.95124.95118,050,077
2023-11-1524.85324.90224.70624.80424.80424,296,491
2023-11-1424.55924.60824.51024.55924.5599,568,188
2023-11-1324.51024.55924.31424.51024.5109,214,214
2023-11-1024.31424.51024.31424.51024.5104,373,253
2023-11-0924.51024.55924.41224.51024.5106,111,164
2023-11-0824.55924.55924.41224.51024.5106,820,122
2023-11-0724.36324.55924.36324.55924.5596,790,708
2023-11-0624.55924.60824.31424.41224.41225,833,275
2023-11-0324.16724.46124.11824.46124.46113,534,863
← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-290.8000 TWD
2022-06-281.5000 TWD
2021-07-091.2000 TWD
2020-06-290.6500 TWD
2019-07-020.9000 TWD

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