Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	31.200	31.550	31.050	31.350	31.350	28,749,231
2025-04-30	30.400	31.100	30.350	31.100	31.100	37,091,991
2025-04-29	30.200	30.450	29.950	30.350	30.350	30,879,311
2025-04-28	30.350	30.450	30.000	30.200	30.200	18,813,167
2025-04-25	30.050	30.450	30.050	30.250	30.250	22,134,288
2025-04-24	30.150	30.250	29.650	29.650	29.650	29,444,697
2025-04-23	30.100	30.300	30.050	30.100	30.100	21,271,089
2025-04-22	30.000	30.000	29.700	29.800	29.800	17,245,770
2025-04-21	30.300	30.350	29.950	30.300	30.300	15,023,008
2025-04-18	30.500	30.550	30.200	30.250	30.250	13,472,413
2025-04-17	31.000	31.000	30.200	30.250	30.250	30,427,547
2025-04-16	31.450	31.600	30.600	31.150	31.150	22,672,714
2025-04-15	30.950	31.700	30.750	31.500	31.500	23,547,563
2025-04-14	30.300	31.100	30.200	30.650	30.650	25,373,141
2025-04-11	28.850	30.450	28.600	30.300	30.300	42,661,628
2025-04-10	30.000	30.000	30.000	30.000	30.000	15,541,394
2025-04-09	29.500	29.850	27.300	27.300	27.300	68,256,796
2025-04-08	30.650	30.650	29.150	29.950	29.950	76,684,779
2025-04-07	31.000	31.000	31.000	31.000	31.000	11,056,717
2025-04-02	34.100	34.700	34.000	34.400	34.400	13,314,204
2025-04-01	33.600	34.300	33.600	34.050	34.050	21,826,575
2025-03-31	33.850	34.400	33.450	33.450	33.450	51,096,369
2025-03-28	35.300	35.300	34.800	34.850	34.850	24,291,138
2025-03-27	35.250	35.500	35.200	35.300	35.300	20,913,573
2025-03-26	35.150	35.500	35.100	35.250	35.250	16,755,842
2025-03-25	35.250	35.450	35.150	35.150	35.150	12,282,348
2025-03-24	35.350	35.450	35.050	35.100	35.100	14,729,633
2025-03-21	35.300	35.550	35.050	35.050	35.050	31,279,147
2025-03-20	35.400	35.550	35.150	35.350	35.350	9,493,295
2025-03-19	35.600	35.850	35.150	35.150	35.150	18,759,389
2025-03-18	35.850	36.100	35.050	35.500	35.500	27,292,125
2025-03-17	35.700	35.950	35.000	35.700	35.700	26,396,028
2025-03-14	34.950	35.050	34.500	34.750	34.750	21,628,352
2025-03-13	35.150	35.200	34.700	34.700	34.700	23,671,683
2025-03-12	35.100	35.300	34.950	35.000	35.000	16,986,304
2025-03-11	34.800	35.100	34.250	34.850	34.850	31,675,584
2025-03-10	35.450	35.650	35.150	35.400	35.400	24,337,944
2025-03-07	36.300	36.300	35.300	35.400	35.400	29,382,612
2025-03-06	36.200	36.450	36.100	36.150	36.150	17,496,027
2025-03-05	36.150	36.300	36.000	36.250	36.250	17,275,974
2025-03-04	36.150	36.450	36.100	36.250	36.250	31,370,490
2025-03-03	36.600	36.850	36.250	36.700	36.700	19,708,675
2025-02-27	36.700	37.000	36.600	36.650	36.650	21,294,940
2025-02-26	36.400	37.200	36.250	36.950	36.950	18,614,321
2025-02-25	36.100	36.800	36.100	36.500	36.500	18,095,786
2025-02-24	36.700	36.900	36.350	36.450	36.450	23,792,855
2025-02-21	36.850	37.150	36.650	37.050	37.050	12,274,735
2025-02-20	36.850	37.000	36.600	36.850	36.850	13,048,459
2025-02-19	37.450	37.450	36.800	36.900	36.900	15,002,947
2025-02-18	36.950	37.200	36.750	37.200	37.200	17,398,575
2025-02-17	36.800	37.200	36.650	36.750	36.750	19,390,901
2025-02-14	36.050	36.650	35.900	36.400	36.400	16,553,105
2025-02-13	35.900	36.150	35.600	36.100	36.100	13,723,077
2025-02-12	35.800	36.150	35.600	36.000	36.000	10,708,974
2025-02-11	35.600	36.000	35.500	35.800	35.800	10,649,485
2025-02-10	35.150	35.750	35.150	35.600	35.600	15,275,842
2025-02-07	35.200	35.800	35.000	35.100	35.100	17,347,296
2025-02-06	34.850	35.550	34.750	35.500	35.500	22,161,873
2025-02-05	34.900	35.300	34.600	34.850	34.850	18,155,324
2025-02-04	35.250	35.300	34.400	34.500	34.500	18,724,736

← NewerPage 7 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.