Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	34.550	34.900	34.550	34.700	34.700	12,085,888
2025-10-21	34.400	34.700	34.200	34.600	34.600	14,392,758
2025-10-20	34.300	34.500	33.900	34.050	34.050	10,719,874
2025-10-17	34.550	34.750	33.900	33.950	33.950	17,518,491
2025-10-16	34.650	34.850	34.350	34.450	34.450	16,994,643
2025-10-15	34.550	34.750	34.250	34.600	34.600	17,018,707
2025-10-14	34.200	34.950	34.200	34.500	34.500	24,285,133
2025-10-13	34.150	34.400	33.800	34.400	34.400	21,622,956
2025-10-09	34.650	34.850	34.250	34.450	34.450	14,870,102
2025-10-08	34.400	34.650	34.300	34.450	34.450	9,280,489
2025-10-07	33.900	34.600	33.800	34.350	34.350	14,439,176
2025-10-03	34.650	34.700	34.000	34.050	34.050	10,842,681
2025-10-02	34.500	34.800	34.300	34.300	34.300	17,729,150
2025-10-01	34.700	34.850	34.500	34.650	34.650	15,983,625
2025-09-30	34.600	34.850	34.300	34.850	34.850	19,191,114
2025-09-29	34.450	34.450	34.450	34.450	34.450	0
2025-09-26	34.450	34.600	34.150	34.450	34.450	14,283,504
2025-09-25	35.100	35.100	34.500	34.600	34.600	26,537,391
2025-09-24	35.000	35.400	34.950	35.050	35.050	18,907,067
2025-09-23	34.900	35.200	34.750	35.100	35.100	20,975,704
2025-09-22	34.950	35.150	34.800	35.150	35.150	19,342,562
2025-09-19	34.650	35.000	34.350	34.850	34.850	32,036,453
2025-09-18	34.300	34.600	33.900	34.600	34.600	17,234,768
2025-09-17	34.250	34.600	34.100	34.300	34.300	17,252,462
2025-09-16	34.750	34.750	34.250	34.500	34.500	14,287,813
2025-09-15	34.600	34.900	34.450	34.450	34.450	14,932,258
2025-09-12	34.050	34.700	34.000	34.600	34.600	22,893,835
2025-09-11	34.050	34.200	33.900	33.950	33.950	21,130,534
2025-09-10	33.900	34.000	33.750	34.000	34.000	11,176,628
2025-09-09	33.800	34.000	33.600	33.900	33.900	9,988,441
2025-09-08	33.750	33.800	33.550	33.600	33.600	9,753,735
2025-09-05	33.250	33.850	33.200	33.800	33.800	17,746,003
2025-09-04	32.900	33.150	32.850	33.100	33.100	15,987,809
2025-09-03	32.950	33.100	32.700	32.900	32.900	6,369,084
2025-09-02	32.750	33.100	32.700	33.000	33.000	10,017,043
2025-09-01	32.500	33.050	32.500	32.750	32.750	11,236,890
2025-08-29	32.550	32.800	32.500	32.500	32.500	10,000,941
2025-08-28	32.250	32.800	32.250	32.650	32.650	16,168,294
2025-08-27	32.400	32.700	32.350	32.350	32.350	13,090,468
2025-08-26	32.700	32.900	32.400	32.400	32.400	32,678,550
2025-08-25	32.750	32.950	32.500	32.900	32.900	15,642,919
2025-08-22	32.400	32.650	32.350	32.600	32.600	9,127,517
2025-08-21	32.250	32.600	32.200	32.600	32.600	11,140,036
2025-08-20	32.350	32.500	32.000	32.050	32.050	16,016,781
2025-08-19	32.350	32.400	32.300	32.300	32.300	10,952,634
2025-08-18	32.300	32.650	32.250	32.550	32.550	24,058,725
2025-08-15	32.350	32.500	32.200	32.250	32.250	10,223,617
2025-08-14	32.350	32.600	32.300	32.350	32.350	18,643,243
2025-08-13	32.350	32.550	32.050	32.350	32.350	17,096,750
2025-08-12	32.350	32.650	32.050	32.200	32.200	20,944,918
2025-08-11	31.796	32.330	31.748	32.233	32.233	21,829,891
2025-08-08	32.039	32.136	31.748	31.796	31.796	16,902,254
2025-08-07	31.845	32.233	31.845	32.185	32.185	22,673,588
2025-08-06	31.456	31.845	31.408	31.748	31.748	24,376,111
2025-08-05	32.100	32.500	32.050	32.400	32.400	19,215,259
2025-08-04	31.550	32.200	31.400	32.100	32.100	16,104,050
2025-08-01	30.950	31.800	30.800	31.550	31.550	15,565,000
2025-07-31	31.550	31.550	31.200	31.200	31.200	26,526,706
2025-07-30	31.500	31.850	31.350	31.700	31.700	16,962,283
2025-07-29	31.750	31.750	31.300	31.450	31.450	19,810,485

← NewerPage 5 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.