Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.873	24.020	23.726	23.922	23.922	8,977,068
2023-10-31	23.628	23.873	23.628	23.824	23.824	13,669,800
2023-10-30	23.726	23.922	23.529	23.628	23.628	19,124,170
2023-10-27	23.922	24.020	23.873	23.922	23.922	10,017,556
2023-10-26	23.873	24.118	23.726	23.873	23.873	16,273,001
2023-10-25	24.118	24.265	24.069	24.118	24.118	10,714,815
2023-10-24	23.922	24.118	23.775	23.971	23.971	10,308,541
2023-10-23	24.118	24.167	23.824	23.922	23.922	14,981,958
2023-10-20	24.167	24.363	23.873	24.265	24.265	28,580,453
2023-10-19	24.804	24.902	24.510	24.608	24.608	21,547,289
2023-10-18	25.049	25.049	24.804	25.049	25.049	29,695,449
2023-10-17	25.049	25.098	24.804	24.804	24.804	16,118,469
2023-10-16	24.902	25.049	24.853	25.049	25.049	13,087,140
2023-10-13	24.951	25.049	24.755	24.951	24.951	13,616,200
2023-10-12	25.000	25.147	24.755	25.147	25.147	18,400,573
2023-10-11	24.510	25.000	24.510	25.000	25.000	30,397,124
2023-10-06	24.118	24.363	24.118	24.314	24.314	6,569,500
2023-10-05	23.824	24.118	23.775	24.069	24.069	8,691,798
2023-10-04	23.922	24.020	23.726	23.775	23.775	21,121,127
2023-10-03	24.314	24.314	24.069	24.167	24.167	11,117,868
2023-10-02	24.608	24.657	24.412	24.461	24.461	6,495,785
2023-09-28	24.608	24.804	24.510	24.559	24.559	10,192,543
2023-09-27	24.412	24.706	24.363	24.657	24.657	15,270,522
2023-09-26	24.559	24.706	24.412	24.510	24.510	11,606,301
2023-09-25	24.608	24.755	24.461	24.706	24.706	7,389,892
2023-09-22	24.314	24.608	24.167	24.608	24.608	14,278,948
2023-09-21	24.804	24.853	24.363	24.510	24.510	21,450,680
2023-09-20	25.245	25.245	24.853	24.902	24.902	17,855,913
2023-09-19	24.951	25.245	24.902	25.245	25.245	21,898,523
2023-09-18	24.853	25.000	24.755	24.902	24.902	16,377,937
2023-09-15	24.706	24.853	24.608	24.853	24.853	28,151,545
2023-09-14	24.510	24.706	24.461	24.706	24.706	16,716,937
2023-09-13	24.363	24.510	24.265	24.510	24.510	15,590,403
2023-09-12	24.216	24.314	24.118	24.314	24.314	12,565,316
2023-09-11	24.167	24.216	24.020	24.216	24.216	6,699,712
2023-09-08	24.167	24.216	24.020	24.167	24.167	9,045,390
2023-09-07	24.020	24.461	23.922	24.216	24.216	26,092,944
2023-09-06	23.824	23.971	23.628	23.775	23.775	14,948,038
2023-09-05	23.971	24.020	23.726	23.726	23.726	12,102,323
2023-09-04	24.118	24.167	23.971	24.020	24.020	5,287,222
2023-09-01	24.069	24.265	24.069	24.265	24.265	7,182,924
2023-08-31	24.363	24.363	23.922	23.922	23.922	20,746,073
2023-08-30	24.216	24.314	24.167	24.314	24.314	12,999,589
2023-08-29	23.922	24.167	23.824	24.167	24.167	15,904,230
2023-08-28	23.922	23.971	23.775	23.922	23.922	9,567,787
2023-08-25	23.775	24.069	23.726	23.922	23.922	12,384,276
2023-08-24	23.726	24.020	23.677	23.971	23.971	13,540,069
2023-08-23	23.333	23.775	23.333	23.726	23.726	10,601,029
2023-08-22	23.480	23.578	23.284	23.382	23.382	8,274,390
2023-08-21	23.529	23.677	23.333	23.431	23.431	14,290,620
2023-08-18	23.431	23.677	23.333	23.480	23.480	17,182,128
2023-08-17	23.137	23.431	22.843	23.284	23.284	23,579,816
2023-08-16	23.578	23.628	23.333	23.382	23.382	29,899,907
2023-08-15	23.922	23.971	23.628	23.726	23.726	12,920,063
2023-08-14	24.216	24.216	23.726	23.824	23.824	20,712,246
2023-08-11	24.608	24.657	24.118	24.265	24.265	17,020,665
2023-08-10	24.657	24.804	24.510	24.804	24.437	24,771,337
2023-08-09	24.657	24.755	24.461	24.657	24.293	16,190,341
2023-08-08	24.412	24.902	24.412	24.608	24.244	43,797,138
2023-08-07	23.873	24.216	23.824	24.216	23.858	16,980,524

← NewerPage 13 of 21 · 1,219 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.