Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	22.255	22.402	22.157	22.304	21.230	11,651,415
2023-02-06	22.108	22.402	22.108	22.255	21.184	14,326,414
2023-02-03	22.206	22.353	22.157	22.304	21.230	9,734,711
2023-02-02	22.206	22.402	21.961	22.353	21.277	20,480,430
2023-02-01	22.157	22.304	22.059	22.304	21.230	14,583,201
2023-01-31	22.549	22.549	22.059	22.059	20.997	28,518,061
2023-01-30	22.647	22.696	22.451	22.598	21.510	48,067,028
2023-01-17	22.255	22.304	22.108	22.255	21.184	18,580,204
2023-01-16	22.157	22.353	22.059	22.255	21.184	20,613,540
2023-01-13	22.010	22.206	22.010	22.059	20.997	11,185,911
2023-01-12	22.108	22.157	21.961	22.108	21.044	13,547,317
2023-01-11	22.157	22.206	21.961	22.010	20.950	13,110,528
2023-01-10	22.010	22.157	21.912	22.157	21.090	14,004,903
2023-01-09	21.716	22.059	21.618	22.059	20.997	25,295,145
2023-01-06	21.569	21.569	21.373	21.471	20.437	10,638,656
2023-01-05	21.422	21.569	21.373	21.520	20.484	9,868,649
2023-01-04	21.226	21.471	21.177	21.373	20.344	8,479,292
2023-01-03	21.177	21.275	20.980	21.226	20.204	14,841,902
2022-12-30	21.275	21.471	21.275	21.275	20.250	6,263,175
2022-12-29	21.324	21.422	21.177	21.226	20.204	13,998,108
2022-12-28	21.422	21.569	21.373	21.520	20.484	6,732,489
2022-12-27	21.471	21.667	21.422	21.520	20.484	7,756,373
2022-12-26	21.471	21.471	21.373	21.471	20.437	4,584,986
2022-12-23	21.324	21.471	21.275	21.373	20.344	11,060,003
2022-12-22	21.471	21.569	21.226	21.569	20.530	49,502,096
2022-12-21	21.373	21.520	21.275	21.373	20.344	50,138,726
2022-12-20	21.569	21.716	21.324	21.373	20.344	56,650,229
2022-12-19	21.618	21.863	21.569	21.667	20.624	53,763,812
2022-12-16	21.716	22.157	21.667	21.716	20.670	65,401,757
2022-12-15	21.716	22.108	21.716	22.010	20.950	15,788,520
2022-12-14	21.814	21.961	21.618	21.863	20.810	18,311,550
2022-12-13	21.863	22.059	21.618	21.667	20.624	26,957,979
2022-12-12	22.108	22.108	21.814	21.961	20.904	16,074,819
2022-12-09	21.863	22.108	21.814	21.961	20.904	15,486,954
2022-12-08	21.961	21.961	21.618	21.863	20.810	26,127,479
2022-12-07	21.912	22.206	21.863	22.157	21.090	20,007,774
2022-12-06	21.961	22.255	21.912	22.059	20.997	24,004,637
2022-12-05	22.010	22.304	21.961	22.157	21.090	24,983,137
2022-12-02	22.059	22.108	21.863	22.010	20.950	15,139,492
2022-12-01	22.255	22.353	22.157	22.157	21.090	21,069,240
2022-11-30	22.059	22.157	21.863	22.157	21.090	33,489,235
2022-11-29	21.961	22.059	21.716	22.059	20.997	23,152,133
2022-11-28	21.373	21.912	21.373	21.814	20.764	25,225,878
2022-11-25	21.716	21.863	21.569	21.618	20.577	16,341,590
2022-11-24	21.765	21.863	21.569	21.863	20.810	24,259,376
2022-11-23	21.177	21.765	21.127	21.667	20.624	37,356,004
2022-11-22	20.735	21.177	20.588	21.177	20.157	31,863,520
2022-11-21	20.490	20.686	20.343	20.686	19.691	14,835,224
2022-11-18	20.735	20.833	20.392	20.490	19.504	17,056,545
2022-11-17	20.735	20.784	20.539	20.784	19.784	10,628,913
2022-11-16	21.029	21.029	20.686	20.833	19.831	19,737,184
2022-11-15	20.637	21.029	20.539	21.029	20.017	22,793,968
2022-11-14	20.784	20.931	20.637	20.784	19.784	25,973,843
2022-11-11	20.196	20.784	20.196	20.784	19.784	50,782,082
2022-11-10	20.098	20.098	19.853	20.000	19.037	11,925,097
2022-11-09	19.951	20.098	19.804	20.098	19.131	19,457,029
2022-11-08	19.804	19.951	19.755	19.902	18.944	16,099,509
2022-11-07	19.706	19.853	19.608	19.804	18.851	11,392,835
2022-11-04	19.608	19.755	19.510	19.657	18.711	15,059,003
2022-11-03	19.510	19.706	19.510	19.657	18.711	13,182,944

← NewerPage 16 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.