Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	50.200	50.600	49.950	49.950	49.950	26,660,909
2026-04-23	49.800	50.800	49.800	50.200	50.200	30,437,858
2026-04-22	50.700	51.000	49.800	50.100	50.100	33,391,360
2026-04-21	51.900	51.900	50.800	51.000	51.000	23,474,745
2026-04-20	50.700	51.600	50.200	51.200	51.200	23,004,014
2026-04-17	50.800	50.800	49.750	50.200	50.200	25,030,620
2026-04-16	50.400	51.200	50.100	50.700	50.700	22,365,740
2026-04-15	50.200	50.900	49.700	50.400	50.400	29,109,764
2026-04-14	48.500	50.100	48.200	49.550	49.550	37,034,003
2026-04-13	47.700	47.950	47.150	47.450	47.450	14,948,328
2026-04-10	48.300	48.350	47.600	47.700	47.700	19,449,191
2026-04-09	46.950	48.000	46.900	47.950	47.950	31,123,592
2026-04-08	46.750	47.150	46.400	47.100	47.100	23,652,987
2026-04-07	45.850	46.600	45.800	46.500	46.500	16,302,866
2026-04-02	47.050	47.100	45.800	45.850	45.850	27,398,473
2026-04-01	46.500	47.200	45.500	47.100	47.100	31,351,846
2026-03-31	44.000	45.050	44.000	44.750	44.750	28,366,775
2026-03-30	44.500	45.100	44.450	44.450	44.450	29,667,510
2026-03-27	45.600	46.050	45.300	45.300	45.300	17,128,086
2026-03-26	45.850	46.750	45.750	46.050	46.050	20,719,208
2026-03-25	46.050	46.150	45.300	45.850	45.850	27,745,386
2026-03-24	44.650	45.350	44.300	45.100	45.100	31,486,266
2026-03-23	43.250	44.350	42.900	44.200	44.200	22,412,604
2026-03-20	44.000	44.700	43.900	44.200	44.200	26,327,443
2026-03-19	44.600	44.650	43.850	44.250	44.250	22,047,522
2026-03-18	44.700	45.000	44.650	44.650	44.650	15,604,937
2026-03-17	44.850	45.100	44.500	44.650	44.650	26,588,424
2026-03-16	44.000	45.050	43.900	44.600	44.600	23,552,024
2026-03-13	43.500	43.900	43.200	43.300	43.300	23,023,809
2026-03-12	43.900	44.450	43.600	44.250	44.250	19,814,557
2026-03-11	43.850	44.700	43.850	44.350	44.350	14,223,156
2026-03-10	45.350	45.350	43.650	43.850	43.850	19,936,045
2026-03-09	43.400	44.450	43.200	44.150	44.150	31,649,432
2026-03-06	44.550	46.200	44.550	45.900	45.900	13,893,749
2026-03-05	45.750	46.250	45.100	45.350	45.350	19,410,906
2026-03-04	46.450	46.900	44.800	45.000	45.000	31,477,363
2026-03-03	47.250	47.800	46.950	47.250	47.250	17,210,951
2026-03-02	48.000	48.600	47.100	47.250	47.250	32,229,412
2026-02-26	47.200	49.700	47.200	49.150	49.150	56,704,903
2026-02-25	47.150	47.900	46.700	47.250	47.250	32,568,465
2026-02-24	46.550	47.800	46.450	47.450	47.450	29,991,666
2026-02-23	46.950	47.950	46.050	46.550	46.550	48,086,281
2026-02-11	44.700	45.200	44.450	44.750	44.750	23,101,986
2026-02-10	43.800	44.700	43.800	44.350	44.350	24,861,904
2026-02-09	43.000	44.450	42.950	43.900	43.900	28,708,666
2026-02-06	42.500	42.900	42.050	42.650	42.650	14,692,996
2026-02-05	42.200	43.050	42.150	42.750	42.750	12,864,075
2026-02-04	42.100	42.800	42.100	42.400	42.400	14,993,280
2026-02-03	42.550	43.100	41.900	42.000	42.000	19,042,815
2026-02-02	43.050	43.100	41.950	42.200	42.200	21,937,092
2026-01-30	42.950	43.150	42.650	43.050	43.050	35,930,292
2026-01-29	42.750	43.350	42.350	42.950	42.950	28,323,327
2026-01-28	42.300	42.700	42.000	42.600	42.600	20,728,602
2026-01-27	42.450	42.600	42.150	42.300	42.300	21,555,265
2026-01-26	41.700	42.450	41.200	42.400	42.400	19,720,277
2026-01-23	42.000	42.000	41.300	41.550	41.550	21,805,459
2026-01-22	41.550	41.750	41.500	41.600	41.600	13,876,316
2026-01-21	41.500	41.650	41.000	41.350	41.350	22,287,747
2026-01-20	42.050	42.200	41.700	41.700	41.700	15,962,511
2026-01-19	42.200	42.750	41.650	42.400	42.400	25,082,154

← NewerPage 3 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.