Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	20.147	20.392	20.000	20.392	18.845	19,060,781
2022-08-05	19.902	20.294	19.902	20.294	18.755	23,383,443
2022-08-04	19.706	19.902	19.608	19.804	18.302	14,343,027
2022-08-03	19.657	19.755	19.559	19.755	18.256	10,852,285
2022-08-02	19.706	19.902	19.559	19.755	18.256	15,507,701
2022-08-01	19.706	19.902	19.510	19.902	18.392	12,491,913
2022-07-29	19.853	19.951	19.608	19.608	18.120	17,730,167
2022-07-28	19.608	19.706	19.510	19.706	18.211	13,041,602
2022-07-27	19.510	19.559	19.363	19.559	18.075	7,423,876
2022-07-26	19.510	19.608	19.363	19.510	18.030	9,441,063
2022-07-25	19.363	19.657	19.265	19.461	17.984	16,312,828
2022-07-22	19.069	19.363	18.922	19.314	17.849	26,705,822
2022-07-21	18.873	19.069	18.676	19.020	17.577	20,451,398
2022-07-20	19.020	19.216	18.775	18.873	17.441	26,958,770
2022-07-19	18.725	18.873	18.627	18.824	17.396	23,669,081
2022-07-18	18.529	18.922	18.431	18.775	17.350	29,122,986
2022-07-15	19.118	19.118	18.333	18.431	17.033	44,953,433
2022-07-14	19.265	19.363	19.167	19.167	17.713	13,354,695
2022-07-13	18.971	19.510	18.971	19.363	17.894	31,479,954
2022-07-12	18.971	18.971	18.579	18.725	17.305	26,655,212
2022-07-11	19.412	19.461	19.118	19.118	17.667	12,299,384
2022-07-08	19.461	19.608	19.265	19.412	17.939	18,595,217
2022-07-07	19.167	19.608	18.922	19.461	17.984	27,614,294
2022-07-06	19.706	19.755	19.020	19.020	17.577	28,258,640
2022-07-05	19.608	19.804	19.510	19.706	18.211	21,571,123
2022-07-04	19.412	19.608	19.118	19.265	17.803	17,332,180
2022-07-01	19.265	19.559	19.167	19.216	17.758	28,671,281
2022-06-30	19.902	19.902	19.314	19.314	17.849	53,018,080
2022-06-29	20.490	20.539	19.853	19.853	18.347	51,072,598
2022-06-28	20.441	20.931	20.441	20.490	18.936	83,162,960
2022-06-27	23.088	23.137	22.843	22.843	19.724	56,913,487
2022-06-24	22.892	22.990	22.843	22.990	19.851	28,842,003
2022-06-23	22.941	22.941	22.598	22.647	19.555	30,364,287
2022-06-22	23.039	23.137	22.598	22.647	19.555	18,662,300
2022-06-21	22.549	23.088	22.402	23.039	19.893	36,792,916
2022-06-20	22.451	22.647	21.961	22.353	19.301	39,437,997
2022-06-17	22.402	22.598	22.304	22.451	19.385	38,238,955
2022-06-16	22.794	22.990	22.647	22.647	19.555	21,923,659
2022-06-15	22.598	22.794	22.598	22.598	19.512	24,075,129
2022-06-14	22.598	22.745	22.549	22.647	19.555	29,719,924
2022-06-13	22.843	22.892	22.549	22.647	19.555	29,813,450
2022-06-10	22.843	23.137	22.794	22.990	19.851	12,674,064
2022-06-09	22.843	23.137	22.794	22.941	19.809	13,325,533
2022-06-08	22.990	23.137	22.990	22.990	19.851	11,708,665
2022-06-07	22.892	23.088	22.843	22.941	19.809	16,902,813
2022-06-06	23.039	23.039	22.745	22.892	19.766	24,915,408
2022-06-02	23.088	23.186	22.941	23.039	19.893	18,825,834
2022-06-01	23.579	23.628	23.235	23.235	20.063	33,449,211
2022-05-31	23.333	23.873	23.088	23.873	20.613	95,941,765
2022-05-30	22.794	23.480	22.794	23.431	20.232	38,140,133
2022-05-27	22.598	22.843	22.500	22.696	19.597	36,446,782
2022-05-26	22.696	22.745	22.451	22.451	19.385	35,097,340
2022-05-25	22.843	22.843	22.549	22.598	19.512	33,679,009
2022-05-24	23.333	23.382	22.843	22.843	19.724	40,953,580
2022-05-23	23.039	23.480	22.451	23.431	20.232	47,109,514
2022-05-20	22.892	23.088	22.696	22.990	19.851	21,551,891
2022-05-19	23.235	23.284	22.843	22.892	19.766	34,897,500
2022-05-18	23.235	23.677	23.235	23.579	20.359	22,574,118
2022-05-17	23.725	23.725	23.235	23.284	20.105	20,601,446
2022-05-16	23.628	23.628	23.039	23.529	20.317	26,836,971

← NewerPage 18 of 21 · 1,216 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.