Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	60.500	61.300	59.900	61.300	61.300	66,628,284
2026-07-20	65.900	66.200	62.800	62.900	61.100	54,333,715
2026-07-17	66.400	66.500	64.000	65.000	63.140	53,002,596
2026-07-16	66.900	67.100	66.100	66.700	64.791	20,945,073
2026-07-15	67.600	68.200	65.700	67.000	65.083	30,889,260
2026-07-14	69.900	69.900	66.300	66.700	66.700	33,220,050
2026-07-13	70.100	70.300	68.300	68.300	68.300	19,110,207
2026-07-10	68.300	68.300	68.300	68.300	68.300	0
2026-07-09	71.900	72.300	68.300	68.300	68.300	28,925,941
2026-07-08	71.000	71.500	69.900	71.500	71.500	27,564,231
2026-07-07	68.200	71.900	68.100	69.800	69.800	36,028,768
2026-07-06	67.600	68.700	67.600	68.400	68.400	14,651,651
2026-07-03	65.800	67.200	65.800	67.200	67.200	18,131,536
2026-07-02	65.600	66.600	65.000	65.800	65.800	21,078,189
2026-07-01	66.400	66.800	64.900	66.000	66.000	19,248,356
2026-06-30	66.600	66.600	64.600	65.700	65.700	32,022,945
2026-06-29	66.900	67.200	65.400	65.700	65.700	28,910,091
2026-06-26	65.700	66.500	65.500	66.300	66.300	29,577,716
2026-06-25	66.100	66.800	65.500	66.700	66.700	34,583,377
2026-06-24	67.900	67.900	65.600	66.100	66.100	50,162,241
2026-06-23	68.200	69.700	67.600	68.300	68.300	40,279,238
2026-06-22	68.600	69.000	67.200	68.800	68.800	37,235,463
2026-06-18	66.800	68.200	66.500	68.000	68.000	40,955,097
2026-06-17	65.400	67.400	65.300	66.700	66.700	27,369,251
2026-06-16	65.600	66.500	64.800	65.400	65.400	26,516,907
2026-06-15	66.000	66.000	64.600	65.000	65.000	15,998,959
2026-06-12	63.000	64.100	62.600	63.900	63.900	23,090,270
2026-06-11	62.300	62.300	60.700	61.600	61.600	29,942,361
2026-06-10	64.300	64.500	62.200	62.300	62.300	30,293,927
2026-06-09	62.000	65.200	62.000	64.800	64.800	30,819,228
2026-06-08	63.900	64.600	60.900	62.000	62.000	46,066,484
2026-06-05	63.700	66.700	62.000	65.300	65.300	39,975,293
2026-06-04	63.800	65.200	63.000	63.900	63.900	33,009,031
2026-06-03	60.400	64.100	59.700	63.700	63.700	44,766,217
2026-06-02	59.100	59.900	58.900	59.600	59.600	30,685,852
2026-06-01	59.300	59.600	58.300	59.200	59.200	30,941,573
2026-05-29	59.400	60.200	58.900	59.600	59.600	90,413,232
2026-05-28	59.500	60.200	58.400	59.100	59.100	36,872,545
2026-05-27	59.600	59.800	57.500	59.500	59.500	39,789,508
2026-05-26	56.700	57.400	56.300	57.300	57.300	37,512,706
2026-05-25	55.100	56.100	54.900	56.100	56.100	28,600,355
2026-05-22	54.500	55.500	54.400	55.100	55.100	25,290,382
2026-05-21	55.500	56.100	54.600	54.700	54.700	26,309,170
2026-05-20	55.000	55.500	54.500	55.100	55.100	20,014,542
2026-05-19	54.500	56.300	54.400	54.700	54.700	31,023,460
2026-05-18	54.800	55.000	53.900	54.300	54.300	23,832,176
2026-05-15	55.900	56.700	54.600	54.800	54.800	22,153,594
2026-05-14	56.300	56.800	55.200	55.500	55.500	21,738,698
2026-05-13	55.000	56.200	54.800	55.800	55.800	19,394,155
2026-05-12	57.300	57.300	54.600	54.600	54.600	31,513,720
2026-05-11	56.700	57.400	55.800	56.500	56.500	24,371,870
2026-05-08	56.900	57.100	55.400	56.500	56.500	25,575,028
2026-05-07	57.000	57.400	56.100	56.100	56.100	29,987,672
2026-05-06	56.000	56.900	55.600	56.200	56.200	26,014,840
2026-05-05	52.800	55.700	52.700	55.400	55.400	30,297,770
2026-05-04	52.800	53.200	52.000	53.100	53.100	26,145,303
2026-04-30	51.300	53.000	51.300	52.200	52.200	33,839,966
2026-04-29	52.800	52.800	51.500	52.300	52.300	23,419,708
2026-04-28	50.800	52.600	50.800	52.200	52.200	25,937,217
2026-04-27	50.000	51.500	49.850	50.800	50.800	32,492,680

← NewerPage 2 of 5 · 242 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.