Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	23.971	24.069	23.726	23.873	23.520	19,285,735
2023-08-02	24.216	24.265	23.775	23.971	23.616	23,525,818
2023-08-01	24.118	24.510	24.020	24.412	24.051	26,812,543
2023-07-31	24.069	24.314	23.873	23.922	23.568	20,029,808
2023-07-28	24.069	24.167	23.824	23.922	23.568	18,632,024
2023-07-27	24.069	24.216	24.069	24.216	23.858	15,024,544
2023-07-26	23.775	24.069	23.775	24.069	23.713	13,350,268
2023-07-25	23.922	23.922	23.726	23.775	23.423	8,358,973
2023-07-24	23.873	23.922	23.529	23.628	23.278	14,991,989
2023-07-21	23.824	24.020	23.726	23.922	23.568	16,498,795
2023-07-20	23.628	23.971	23.579	23.971	23.616	20,514,026
2023-07-19	23.628	23.873	23.480	23.628	23.278	19,478,589
2023-07-18	23.529	23.628	23.431	23.628	23.278	12,182,481
2023-07-17	23.186	23.628	23.186	23.480	23.133	20,776,859
2023-07-14	22.941	23.284	22.892	23.284	22.940	22,081,727
2023-07-13	23.137	23.186	22.843	22.843	22.506	21,866,546
2023-07-12	22.843	23.088	22.794	22.990	22.650	19,007,933
2023-07-11	22.647	22.990	22.647	22.843	22.506	18,120,926
2023-07-10	22.500	22.745	22.402	22.549	22.216	21,689,535
2023-07-07	22.157	22.353	21.912	22.206	21.878	19,270,717
2023-07-06	22.647	22.696	22.157	22.255	21.926	34,116,398
2023-07-05	22.598	22.794	22.549	22.696	22.361	11,603,683
2023-07-04	22.745	22.745	22.598	22.598	22.264	14,429,034
2023-07-03	22.647	22.843	22.598	22.745	22.409	9,545,611
2023-06-30	22.794	22.843	22.598	22.647	22.312	26,204,295
2023-06-29	23.039	23.186	22.843	22.843	22.506	22,791,979
2023-06-28	23.677	23.726	23.579	23.628	22.490	24,795,245
2023-06-27	23.775	23.824	23.579	23.726	22.583	16,894,000
2023-06-26	23.873	23.873	23.775	23.824	22.677	15,131,629
2023-06-21	23.775	23.922	23.726	23.873	22.723	24,870,978
2023-06-20	23.971	24.118	23.775	23.775	22.630	26,625,888
2023-06-19	23.775	24.020	23.726	23.922	22.770	17,710,255
2023-06-16	24.020	24.020	23.824	23.873	22.723	27,687,761
2023-06-15	23.922	24.069	23.775	24.020	22.863	26,664,659
2023-06-14	23.873	24.069	23.775	23.922	22.770	22,783,486
2023-06-13	24.020	24.020	23.873	23.873	22.723	22,172,634
2023-06-12	24.069	24.118	23.971	24.069	22.910	21,453,574
2023-06-09	24.020	24.118	24.020	24.118	22.957	13,929,458
2023-06-08	24.020	24.167	23.922	24.020	22.863	24,378,439
2023-06-07	23.775	24.118	23.775	24.118	22.957	22,404,853
2023-06-06	23.529	23.824	23.480	23.726	22.583	22,472,778
2023-06-05	23.431	23.677	23.382	23.529	22.397	30,431,435
2023-06-02	23.235	23.431	23.186	23.382	22.257	18,697,010
2023-06-01	23.333	23.382	23.137	23.186	22.070	15,484,355
2023-05-31	23.284	23.382	23.137	23.382	22.257	35,028,994
2023-05-30	23.186	23.333	23.088	23.235	22.117	18,289,113
2023-05-29	23.088	23.235	23.039	23.088	21.977	12,886,467
2023-05-26	22.696	23.088	22.598	23.039	21.930	16,206,533
2023-05-25	22.941	22.941	22.794	22.794	21.697	10,403,576
2023-05-24	23.039	23.088	22.941	23.088	21.977	8,885,357
2023-05-23	22.990	23.186	22.892	23.186	22.070	18,633,165
2023-05-22	22.990	23.039	22.843	22.990	21.884	14,122,669
2023-05-19	22.941	22.990	22.794	22.990	21.884	17,916,368
2023-05-18	22.745	22.941	22.696	22.941	21.837	17,687,932
2023-05-17	22.500	22.696	22.451	22.647	21.557	17,995,811
2023-05-16	22.451	22.500	22.402	22.500	21.417	7,534,267
2023-05-15	22.108	22.451	22.108	22.353	21.277	9,945,976
2023-05-12	22.353	22.402	22.157	22.206	21.137	10,216,726
2023-05-11	22.451	22.549	22.402	22.451	21.370	8,554,789
2023-05-10	22.549	22.549	22.402	22.549	21.464	8,270,373

← NewerPage 14 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.