Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.706	19.804	19.559	19.804	18.851	12,569,723
2022-11-01	19.363	19.706	19.314	19.657	18.711	15,492,344
2022-10-31	19.412	19.461	19.216	19.314	18.384	10,707,224
2022-10-28	19.363	19.461	19.118	19.216	18.291	12,256,977
2022-10-27	19.412	19.510	19.265	19.314	18.384	12,913,502
2022-10-26	19.167	19.412	19.020	19.363	18.431	13,674,549
2022-10-25	19.216	19.216	18.922	19.167	18.244	16,361,673
2022-10-24	19.265	19.363	18.971	19.167	18.244	16,558,970
2022-10-21	18.775	19.167	18.628	19.069	18.151	18,628,960
2022-10-20	18.431	18.873	18.382	18.677	17.778	23,047,654
2022-10-19	18.824	18.971	18.628	18.628	17.731	16,540,435
2022-10-18	18.775	18.922	18.726	18.824	17.917	9,264,839
2022-10-17	18.775	18.775	18.480	18.726	17.824	15,835,026
2022-10-14	18.775	18.922	18.677	18.726	17.824	17,215,349
2022-10-13	18.971	18.971	18.628	18.677	17.778	21,117,111
2022-10-12	18.726	19.020	18.628	18.971	18.057	16,713,697
2022-10-11	18.873	18.922	18.628	18.726	17.824	25,879,598
2022-10-07	19.216	19.216	19.118	19.118	18.197	10,131,697
2022-10-06	19.216	19.363	19.118	19.314	18.384	20,142,021
2022-10-05	19.020	19.265	19.020	19.167	18.244	19,551,630
2022-10-04	19.069	19.216	18.873	18.971	18.057	18,552,040
2022-10-03	19.069	19.167	18.873	18.922	18.011	13,887,206
2022-09-30	19.216	19.216	19.020	19.167	18.244	19,868,051
2022-09-29	19.412	19.510	19.069	19.314	18.384	20,793,394
2022-09-28	19.510	19.657	19.069	19.167	18.244	21,357,589
2022-09-27	19.510	19.706	19.363	19.461	18.524	22,103,413
2022-09-26	19.657	19.657	19.510	19.510	18.571	17,536,882
2022-09-23	19.657	19.804	19.608	19.755	18.804	7,820,773
2022-09-22	19.706	19.755	19.608	19.657	18.711	21,149,543
2022-09-21	20.098	20.098	19.755	19.853	18.897	19,666,859
2022-09-20	19.902	20.147	19.853	20.098	19.131	16,048,187
2022-09-19	19.804	19.853	19.706	19.755	18.804	14,468,127
2022-09-16	19.755	19.804	19.657	19.706	18.757	36,705,028
2022-09-15	19.853	19.902	19.755	19.853	18.897	18,233,259
2022-09-14	19.853	19.951	19.706	19.804	18.851	22,396,703
2022-09-13	20.539	20.539	20.147	20.196	19.224	21,391,416
2022-09-12	20.441	20.686	20.294	20.490	19.504	33,774,410
2022-09-08	20.098	20.196	19.951	20.196	19.224	16,119,209
2022-09-07	20.392	20.392	19.902	19.951	18.991	26,154,966
2022-09-06	20.049	20.490	20.000	20.441	19.457	24,458,689
2022-09-05	19.755	20.000	19.657	19.902	18.944	12,624,644
2022-09-02	19.706	19.804	19.608	19.608	18.664	14,956,899
2022-09-01	19.706	19.804	19.608	19.657	18.711	17,870,581
2022-08-31	19.755	19.951	19.706	19.902	18.944	13,501,198
2022-08-30	19.755	19.902	19.657	19.804	18.851	16,577,837
2022-08-29	19.608	19.853	19.608	19.755	18.804	14,764,363
2022-08-26	20.049	20.098	19.951	20.000	19.037	10,421,777
2022-08-25	19.902	20.000	19.804	19.951	18.991	10,992,105
2022-08-24	19.853	20.000	19.657	19.853	18.897	13,382,630
2022-08-23	20.098	20.098	19.804	19.804	18.851	20,011,910
2022-08-22	20.245	20.294	20.196	20.196	19.224	7,761,644
2022-08-19	20.392	20.441	20.196	20.392	19.411	16,334,428
2022-08-18	20.490	20.539	20.294	20.392	19.411	10,942,889
2022-08-17	20.539	20.637	20.392	20.588	19.597	22,706,069
2022-08-16	20.392	20.588	20.294	20.490	19.504	16,162,500
2022-08-15	20.294	20.392	20.196	20.294	19.317	12,251,750
2022-08-12	20.343	20.392	20.147	20.147	19.177	22,418,268
2022-08-11	20.588	20.784	20.539	20.784	19.208	30,941,050
2022-08-10	20.245	20.490	20.147	20.343	18.800	22,552,677
2022-08-09	20.392	20.392	20.196	20.245	18.709	19,619,327

← NewerPage 17 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.