Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.000	32.100	31.750	31.750	31.750	12,913,732
2025-07-25	32.000	32.100	31.800	31.950	31.950	14,467,334
2025-07-24	32.000	32.150	31.700	32.050	32.050	26,860,609
2025-07-23	31.800	31.950	31.650	31.950	31.950	14,392,779
2025-07-22	31.700	31.850	31.450	31.600	31.600	23,432,313
2025-07-21	32.000	32.100	31.550	31.700	31.700	17,321,207
2025-07-18	32.100	32.200	31.900	32.000	32.000	17,766,642
2025-07-17	32.300	32.500	32.050	32.050	32.050	19,135,080
2025-07-16	32.300	32.500	32.100	32.400	32.400	19,144,081
2025-07-15	32.200	32.300	31.950	32.250	32.250	19,211,091
2025-07-14	32.300	32.600	32.150	32.300	32.300	22,261,495
2025-07-11	31.900	32.950	31.900	32.400	32.400	47,594,846
2025-07-10	31.500	31.750	31.300	31.700	31.700	15,336,086
2025-07-09	31.650	31.800	31.300	31.400	31.400	23,131,286
2025-07-08	31.500	31.950	31.500	31.850	31.850	28,581,016
2025-07-07	31.800	31.950	31.400	31.500	31.500	38,377,978
2025-07-04	32.300	32.350	31.750	31.750	31.750	41,006,844
2025-07-03	32.250	32.500	32.000	32.450	32.450	38,243,326
2025-07-02	32.250	32.450	31.750	32.250	32.250	58,593,677
2025-07-01	31.700	32.700	31.500	32.700	32.700	106,785,262
2025-06-30	33.750	34.550	33.450	34.150	32.600	162,155,832
2025-06-27	33.850	33.900	33.550	33.700	32.170	38,638,053
2025-06-26	34.000	34.150	33.650	33.850	32.314	44,119,490
2025-06-25	33.850	34.100	33.700	34.000	32.457	38,581,449
2025-06-24	33.700	34.000	33.250	33.650	33.650	41,114,926
2025-06-23	33.300	33.750	33.250	33.650	33.650	36,256,435
2025-06-20	33.700	34.100	33.550	33.550	33.550	81,744,876
2025-06-19	33.950	34.100	33.800	33.800	33.800	20,950,900
2025-06-18	33.750	34.100	33.700	34.100	34.100	25,256,473
2025-06-17	33.850	34.100	33.750	33.750	33.750	30,859,107
2025-06-16	33.100	33.800	33.100	33.700	33.700	26,524,357
2025-06-13	33.100	33.400	33.000	33.300	33.300	20,233,135
2025-06-12	32.950	33.400	32.950	33.300	33.300	26,595,035
2025-06-11	32.900	33.100	32.550	32.950	32.950	23,069,806
2025-06-10	32.600	32.950	32.450	32.900	32.900	23,843,619
2025-06-09	32.500	33.000	32.400	32.850	32.850	20,417,030
2025-06-06	32.400	32.700	32.300	32.450	32.450	18,706,607
2025-06-05	32.600	32.750	32.100	32.150	32.150	21,222,798
2025-06-04	32.500	32.850	32.150	32.600	32.600	30,665,758
2025-06-03	31.800	32.550	31.650	32.550	32.550	50,663,433
2025-06-02	31.250	31.650	30.900	31.600	31.600	31,030,551
2025-05-29	31.700	31.700	31.350	31.350	31.350	67,103,035
2025-05-28	31.800	31.900	31.450	31.750	31.750	44,156,328
2025-05-27	32.150	32.250	31.550	31.650	31.650	41,965,270
2025-05-26	32.600	32.600	32.150	32.300	32.300	33,068,997
2025-05-23	32.700	33.000	32.500	32.650	32.650	35,745,008
2025-05-22	32.800	32.950	32.450	32.550	32.550	28,193,824
2025-05-21	32.800	33.000	32.400	32.900	32.900	29,906,118
2025-05-20	33.000	33.200	32.650	33.000	33.000	33,439,736
2025-05-19	33.100	33.300	32.700	32.700	32.700	32,785,854
2025-05-16	33.550	33.550	33.000	33.500	33.500	34,265,159
2025-05-15	33.300	33.600	33.050	33.600	33.600	30,106,302
2025-05-14	32.600	33.300	32.500	33.150	33.150	34,270,184
2025-05-13	32.350	32.600	32.150	32.150	32.150	23,282,695
2025-05-12	32.050	32.350	31.900	32.150	32.150	21,358,525
2025-05-09	31.000	31.950	30.850	31.750	31.750	37,912,217
2025-05-08	31.700	31.950	31.100	31.100	31.100	36,060,130
2025-05-07	31.750	32.100	31.300	31.400	31.400	38,340,498
2025-05-06	31.800	32.050	31.450	31.700	31.700	36,917,125
2025-05-05	31.200	31.800	30.700	31.500	31.500	35,667,394

← NewerPage 6 of 21 · 1,219 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.