Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	41.850	42.000	41.400	41.800	41.800	14,158,414
2026-01-15	41.150	42.200	41.100	41.850	41.850	23,524,466
2026-01-14	40.700	41.150	40.400	41.150	41.150	17,187,261
2026-01-13	40.800	40.800	40.150	40.500	40.500	14,117,977
2026-01-12	40.750	40.750	40.100	40.500	40.500	14,268,880
2026-01-09	41.200	41.200	40.500	40.800	40.800	11,585,634
2026-01-08	40.200	41.250	40.050	41.100	41.100	28,957,145
2026-01-07	40.100	40.300	39.750	40.200	40.200	32,372,328
2026-01-06	39.350	40.450	39.350	40.450	40.450	34,421,019
2026-01-05	39.650	40.100	39.200	39.300	39.300	52,206,468
2026-01-02	39.500	39.850	39.300	39.650	39.650	49,879,809
2025-12-31	39.800	39.950	39.000	39.300	39.300	55,584,891
2025-12-30	39.600	39.850	39.450	39.650	39.650	34,253,606
2025-12-29	39.900	40.200	39.700	39.850	39.850	17,264,291
2025-12-26	40.100	40.300	39.650	40.000	40.000	23,447,331
2025-12-24	40.550	40.600	40.000	40.100	40.100	22,170,518
2025-12-23	40.000	40.800	39.950	40.550	40.550	30,679,417
2025-12-22	40.200	40.250	39.950	40.000	40.000	29,696,597
2025-12-19	39.250	40.200	39.200	40.200	40.200	49,689,740
2025-12-18	39.400	39.700	39.100	39.250	39.250	35,388,605
2025-12-17	38.800	40.100	38.750	39.350	39.350	43,548,804
2025-12-16	37.950	39.200	37.950	38.800	38.800	38,485,303
2025-12-15	38.000	39.000	37.650	38.400	38.400	23,376,220
2025-12-12	37.650	38.200	37.600	38.050	38.050	18,571,280
2025-12-11	37.800	38.000	37.200	37.550	37.550	22,742,851
2025-12-10	38.200	38.200	37.400	37.400	37.400	19,000,954
2025-12-09	37.400	38.200	37.350	38.200	38.200	31,057,959
2025-12-08	37.500	37.600	37.050	37.400	37.400	22,622,059
2025-12-05	37.800	37.800	37.300	37.750	37.750	20,501,276
2025-12-04	36.750	37.700	36.500	37.300	37.300	36,341,079
2025-12-03	36.700	36.700	36.150	36.550	36.550	18,939,748
2025-12-02	36.000	36.550	35.800	36.550	36.550	31,744,971
2025-12-01	35.950	36.100	35.650	35.750	35.750	12,390,263
2025-11-28	36.450	36.450	35.900	36.100	36.100	17,306,698
2025-11-27	36.000	36.700	35.750	36.500	36.500	25,062,348
2025-11-26	35.500	36.000	35.450	36.000	36.000	22,453,428
2025-11-25	35.950	36.000	35.050	35.250	35.250	35,110,362
2025-11-24	35.600	36.200	35.500	36.050	36.050	65,363,071
2025-11-21	35.650	36.250	35.450	35.650	35.650	49,126,905
2025-11-20	35.200	36.050	35.150	36.050	36.050	46,715,383
2025-11-19	35.500	35.850	34.550	34.900	34.900	53,201,535
2025-11-18	34.950	35.300	34.800	35.200	35.200	37,940,505
2025-11-17	35.200	35.350	35.000	35.200	35.200	20,515,115
2025-11-14	35.300	35.550	35.100	35.100	35.100	16,672,743
2025-11-13	35.350	35.750	35.350	35.350	35.350	15,927,224
2025-11-12	34.950	35.950	34.950	35.600	35.600	25,404,857
2025-11-11	34.800	34.950	34.550	34.750	34.750	16,521,924
2025-11-10	34.850	34.900	34.450	34.650	34.650	10,749,818
2025-11-07	35.650	35.700	34.850	34.850	34.850	12,186,646
2025-11-06	35.500	35.700	35.300	35.450	35.450	23,496,510
2025-11-05	34.850	35.500	34.450	35.450	35.450	31,797,541
2025-11-04	34.650	34.950	34.600	34.750	34.750	13,615,052
2025-11-03	34.500	34.750	34.350	34.500	34.500	12,934,642
2025-10-31	34.400	34.750	34.200	34.500	34.500	15,219,806
2025-10-30	34.100	34.450	34.050	34.250	34.250	13,032,266
2025-10-29	34.450	34.650	34.300	34.300	34.300	10,813,461
2025-10-28	34.800	34.800	34.250	34.350	34.350	11,394,679
2025-10-27	35.000	35.100	34.400	34.650	34.650	16,429,195
2025-10-23	34.550	34.850	34.500	34.850	34.850	7,879,299
2025-10-22	34.550	34.900	34.550	34.700	34.700	12,085,888

← NewerPage 4 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.