Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	22.549	22.549	22.402	22.549	21.464	8,270,373
2023-05-09	22.549	22.549	22.402	22.549	21.464	6,041,622
2023-05-08	22.451	22.647	22.353	22.549	21.464	16,893,827
2023-05-05	22.451	22.451	22.304	22.402	21.324	5,464,334
2023-05-04	22.304	22.451	22.255	22.451	21.370	10,278,935
2023-05-03	22.255	22.304	22.157	22.304	21.230	7,211,746
2023-05-02	22.157	22.255	22.108	22.255	21.184	7,549,412
2023-04-28	22.108	22.157	22.010	22.157	21.090	10,921,900
2023-04-27	21.912	22.059	21.814	22.010	20.950	10,642,826
2023-04-26	21.912	22.108	21.863	22.010	20.950	11,341,257
2023-04-25	21.961	22.108	21.863	21.961	20.904	9,358,018
2023-04-24	21.961	22.010	21.863	21.961	20.904	5,477,802
2023-04-21	21.961	22.059	21.863	22.010	20.950	9,978,192
2023-04-20	21.961	21.961	21.814	21.863	20.810	8,670,802
2023-04-19	22.108	22.108	21.912	22.010	20.950	9,408,045
2023-04-18	22.059	22.157	21.961	22.059	20.997	6,171,657
2023-04-17	22.157	22.206	21.912	22.059	20.997	14,070,637
2023-04-14	22.059	22.206	22.010	22.206	21.137	14,769,568
2023-04-13	22.108	22.157	22.059	22.108	21.044	11,059,497
2023-04-12	22.157	22.157	22.010	22.108	21.044	8,877,472
2023-04-11	22.010	22.108	21.961	22.108	21.044	15,280,054
2023-04-10	21.961	22.010	21.912	22.010	20.950	5,041,203
2023-04-07	21.961	21.961	21.814	21.961	20.904	4,721,850
2023-04-06	21.765	22.010	21.765	21.961	20.904	13,103,883
2023-03-31	21.961	22.010	21.863	21.912	20.857	10,414,071
2023-03-30	21.961	22.010	21.765	21.863	20.810	13,732,434
2023-03-29	21.716	21.961	21.716	21.961	20.904	9,688,207
2023-03-28	21.765	21.863	21.716	21.863	20.810	8,015,229
2023-03-27	21.765	21.814	21.618	21.716	20.670	11,118,701
2023-03-24	21.814	21.863	21.667	21.765	20.717	9,377,070
2023-03-23	21.667	21.863	21.569	21.814	20.764	11,202,729
2023-03-22	21.667	21.716	21.569	21.667	20.624	12,144,849
2023-03-21	21.422	21.716	21.373	21.520	20.484	11,815,988
2023-03-20	21.471	21.471	21.226	21.373	20.344	11,482,467
2023-03-17	21.275	21.422	21.275	21.422	20.390	20,450,134
2023-03-16	21.373	21.422	21.177	21.275	20.250	19,916,302
2023-03-15	21.569	21.667	21.520	21.618	20.577	11,953,629
2023-03-14	21.618	21.667	21.177	21.520	20.484	27,892,056
2023-03-13	21.667	22.010	21.618	21.912	20.857	13,762,233
2023-03-10	22.010	22.059	21.765	21.863	20.810	22,301,568
2023-03-09	22.304	22.402	22.157	22.206	21.137	11,720,900
2023-03-08	22.353	22.451	22.304	22.353	21.277	10,062,372
2023-03-07	22.255	22.451	22.255	22.451	21.370	12,346,471
2023-03-06	22.206	22.353	22.108	22.255	21.184	9,121,274
2023-03-03	22.059	22.157	22.010	22.108	21.044	7,288,058
2023-03-02	21.961	22.157	21.814	22.059	20.997	21,413,448
2023-03-01	22.108	22.206	21.863	21.961	20.904	27,301,952
2023-02-24	22.402	22.451	22.157	22.304	21.230	22,545,349
2023-02-23	22.353	22.451	22.304	22.402	21.324	10,100,648
2023-02-22	22.157	22.451	22.059	22.304	21.230	12,727,552
2023-02-21	22.451	22.451	22.206	22.304	21.230	8,516,687
2023-02-20	22.304	22.500	22.304	22.451	21.370	10,702,992
2023-02-17	22.255	22.402	22.206	22.304	21.230	8,090,547
2023-02-16	22.255	22.402	22.206	22.304	21.230	9,648,961
2023-02-15	22.255	22.304	22.157	22.157	21.090	7,374,590
2023-02-14	22.451	22.451	22.255	22.353	21.277	11,196,031
2023-02-13	22.255	22.402	22.157	22.353	21.277	10,791,090
2023-02-10	22.206	22.402	22.157	22.353	21.277	10,133,838
2023-02-09	22.157	22.402	22.108	22.255	21.184	10,035,540
2023-02-08	22.206	22.353	22.157	22.206	21.137	10,454,544

← NewerPage 15 of 21 · 1,220 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.