Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	34.600	35.150	34.350	35.000	35.000	30,641,656
2025-01-22	34.850	35.000	34.550	34.600	34.600	11,189,983
2025-01-21	34.250	35.000	34.150	34.650	34.650	12,883,579
2025-01-20	34.700	34.750	34.200	34.250	34.250	13,845,224
2025-01-17	34.850	34.900	34.500	34.500	34.500	14,460,494
2025-01-16	34.700	35.000	34.650	34.900	34.900	13,474,065
2025-01-15	34.450	34.900	34.350	34.400	34.400	12,068,733
2025-01-14	34.150	34.650	33.950	34.450	34.450	15,568,871
2025-01-13	34.300	34.600	33.800	34.050	34.050	22,220,756
2025-01-10	34.700	34.900	34.150	34.400	34.400	21,809,383
2025-01-09	35.600	35.750	34.950	34.950	34.950	13,894,947
2025-01-08	35.400	35.700	35.250	35.600	35.600	15,532,790
2025-01-07	35.700	35.900	35.550	35.800	35.800	21,868,547
2025-01-06	34.750	35.450	34.650	35.450	35.450	23,298,305
2025-01-03	34.550	34.900	34.450	34.750	34.750	12,703,190
2025-01-02	33.950	34.550	33.900	34.550	34.550	18,167,967
2024-12-31	34.350	34.500	34.000	34.000	34.000	13,876,700
2024-12-30	34.700	34.900	34.550	34.750	34.750	7,416,979
2024-12-27	34.500	34.850	34.250	34.850	34.850	11,674,372
2024-12-26	34.550	34.650	34.200	34.450	34.450	20,595,210
2024-12-25	34.800	34.850	34.300	34.450	34.450	23,042,019
2024-12-24	34.900	34.900	34.350	34.750	34.750	24,735,031
2024-12-23	34.000	34.650	33.900	34.400	34.400	25,745,219
2024-12-20	34.350	34.400	33.600	33.600	33.600	103,067,772
2024-12-19	34.050	34.850	34.050	34.850	34.850	27,802,323
2024-12-18	34.700	35.000	34.450	34.650	34.650	11,358,559
2024-12-17	35.350	35.350	34.750	34.850	34.850	22,617,646
2024-12-16	35.050	35.650	35.000	35.250	35.250	19,781,921
2024-12-13	35.100	35.200	34.850	35.050	35.050	10,415,800
2024-12-12	34.700	35.150	34.600	35.150	35.150	15,451,611
2024-12-11	34.950	35.050	34.600	34.700	34.700	14,485,989
2024-12-10	34.950	35.100	34.650	34.950	34.950	12,821,922
2024-12-09	34.900	35.400	34.750	34.950	34.950	15,104,392
2024-12-06	35.000	35.000	34.550	34.900	34.900	10,264,072
2024-12-05	34.700	35.000	34.600	34.850	34.850	10,176,769
2024-12-04	34.850	34.850	34.350	34.700	34.700	13,379,806
2024-12-03	34.100	34.800	34.050	34.800	34.800	29,785,184
2024-12-02	33.300	34.100	33.300	33.900	33.900	24,662,701
2024-11-29	33.100	33.300	32.700	33.250	33.250	18,320,558
2024-11-28	33.300	33.550	33.200	33.250	33.250	13,304,839
2024-11-27	33.300	33.500	33.250	33.300	33.300	19,757,384
2024-11-26	33.150	33.700	33.050	33.450	33.450	19,897,340
2024-11-25	33.850	33.850	33.150	33.150	33.150	56,610,522
2024-11-22	33.800	33.900	33.350	33.500	33.500	15,594,418
2024-11-21	33.450	33.800	33.050	33.800	33.800	16,807,049
2024-11-20	33.450	33.450	33.450	33.450	33.450	22,481,487
2024-11-19	33.000	33.850	32.850	33.850	33.850	34,727,231
2024-11-18	32.550	32.950	32.450	32.800	32.800	13,300,444
2024-11-15	32.600	33.300	32.550	32.550	32.550	25,707,252
2024-11-14	32.650	32.850	32.350	32.700	32.700	21,290,748
2024-11-13	32.650	33.000	32.450	32.650	32.650	22,278,278
2024-11-12	32.800	33.150	32.650	32.950	32.950	21,554,635
2024-11-11	32.950	33.100	32.750	32.950	32.950	8,385,836
2024-11-08	32.900	33.300	32.800	33.200	33.200	19,868,796
2024-11-07	32.450	32.900	32.350	32.550	32.550	14,500,547
2024-11-06	32.600	32.800	32.300	32.450	32.450	12,128,603
2024-11-05	32.700	32.850	32.500	32.850	32.850	7,481,969
2024-11-04	32.000	32.900	32.000	32.750	32.750	12,555,491
2024-11-01	30.250	32.550	30.250	32.100	32.100	29,447,357
2024-10-30	32.500	32.600	32.150	32.450	32.450	18,340,856

← NewerPage 8 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.