Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	24.853	25.000	24.706	24.951	21.544	21,861,431
2022-02-11	25.147	25.196	24.853	25.098	21.671	27,718,273
2022-02-10	25.490	25.588	25.196	25.343	21.883	16,675,523
2022-02-09	25.294	25.539	25.294	25.392	21.925	13,771,750
2022-02-08	25.049	25.441	25.000	25.294	21.840	19,733,578
2022-02-07	24.559	25.098	24.510	25.000	21.586	36,404,042
2022-01-26	24.608	24.902	24.608	24.755	21.375	18,123,821
2022-01-25	24.510	24.706	24.461	24.657	21.290	24,841,450
2022-01-24	24.559	24.853	24.559	24.706	21.332	26,685,599
2022-01-21	25.147	25.245	24.755	24.853	21.459	36,050,047
2022-01-20	25.147	25.392	25.147	25.343	21.883	18,846,068
2022-01-19	25.147	25.343	25.098	25.196	21.756	25,733,340
2022-01-18	25.343	25.490	25.245	25.294	21.840	22,442,887
2022-01-17	25.490	25.490	25.294	25.343	21.883	13,533,352
2022-01-14	25.686	25.784	25.343	25.392	21.925	29,506,121
2022-01-13	25.392	25.784	25.343	25.784	22.264	38,855,975
2022-01-12	25.343	25.588	25.245	25.392	21.925	23,571,021
2022-01-11	25.000	25.441	24.853	25.343	21.883	31,912,197
2022-01-10	25.196	25.196	24.902	25.000	21.586	18,776,533
2022-01-07	25.049	25.441	25.000	25.245	21.798	26,187,552
2022-01-06	24.706	24.951	24.657	24.902	21.502	16,190,018
2022-01-05	24.804	24.951	24.706	24.755	21.375	16,087,052
2022-01-04	24.755	24.951	24.706	24.902	21.502	13,402,591
2022-01-03	24.804	25.000	24.706	24.706	21.332	14,066,360
2021-12-30	24.804	24.902	24.755	24.804	21.417	11,572,006
2021-12-29	24.559	24.804	24.559	24.804	21.417	18,875,766
2021-12-28	24.510	24.559	24.461	24.559	21.205	13,650,276
2021-12-27	24.510	24.559	24.412	24.510	21.163	5,775,372
2021-12-24	24.510	24.559	24.412	24.510	21.163	6,705,911
2021-12-23	24.363	24.510	24.314	24.461	21.121	9,932,156
2021-12-22	24.412	24.461	24.265	24.314	20.994	6,501,791
2021-12-21	24.118	24.461	24.118	24.265	20.952	12,145,964
2021-12-20	24.314	24.363	24.118	24.167	20.867	17,889,991
2021-12-17	24.363	24.608	24.265	24.559	21.205	17,225,561
2021-12-16	24.314	24.363	24.216	24.363	21.036	9,445,449
2021-12-15	24.167	24.314	24.167	24.216	20.909	11,377,771
2021-12-14	24.363	24.363	24.167	24.216	20.909	15,752,580
2021-12-13	24.510	24.608	24.461	24.510	21.163	14,336,071
2021-12-10	24.510	24.559	24.363	24.461	21.121	21,248,144
2021-12-09	24.608	24.755	24.461	24.510	21.163	29,837,426
2021-12-08	24.559	24.608	24.412	24.559	21.205	43,931,097
2021-12-07	24.314	24.461	24.216	24.461	21.121	15,650,958
2021-12-06	24.118	24.461	24.020	24.412	21.079	14,148,077
2021-12-03	24.118	24.363	24.069	24.265	20.952	19,012,500
2021-12-02	23.725	24.265	23.725	24.069	20.782	24,493,665
2021-12-01	23.431	23.971	23.431	23.873	20.613	48,424,658
2021-11-30	23.774	24.020	23.235	23.235	20.063	73,776,355
2021-11-29	23.774	24.020	23.677	23.824	20.571	20,668,926
2021-11-26	24.118	24.314	23.971	23.971	20.698	31,871,577
2021-11-25	24.461	24.510	24.216	24.412	21.079	16,216,750
2021-11-24	24.412	24.608	24.314	24.412	21.079	17,067,669
2021-11-23	24.412	24.510	24.216	24.265	20.952	16,447,337
2021-11-22	24.559	24.608	24.461	24.510	21.163	10,547,329
2021-11-19	24.706	24.706	24.412	24.559	21.205	19,169,622
2021-11-18	24.706	24.902	24.559	24.608	21.248	24,063,918
2021-11-17	24.363	24.657	24.314	24.657	21.290	25,175,233
2021-11-16	24.265	24.412	24.216	24.363	21.036	12,469,460
2021-11-15	24.069	24.314	24.069	24.265	20.952	16,506,537
2021-11-12	23.922	24.069	23.873	24.020	20.740	16,748,747
2021-11-11	23.922	23.971	23.824	23.873	20.613	12,588,852

← NewerPage 20 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.