Yuanta Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	32.600	32.800	32.350	32.600	32.600	14,348,950
2024-10-28	32.950	33.050	32.550	32.750	32.750	9,586,481
2024-10-25	33.000	33.150	32.800	32.950	32.950	6,643,205
2024-10-24	32.600	32.800	32.450	32.700	32.700	8,498,209
2024-10-23	33.050	33.100	32.700	32.700	32.700	11,194,321
2024-10-22	32.550	33.300	32.500	33.300	33.300	17,411,518
2024-10-21	33.500	33.500	32.550	32.700	32.700	18,072,938
2024-10-18	32.750	33.500	32.650	33.500	33.500	28,296,055
2024-10-17	32.200	32.750	32.200	32.650	32.650	15,488,022
2024-10-16	32.100	32.750	32.050	32.250	32.250	19,120,491
2024-10-15	31.650	32.600	31.650	32.600	32.600	27,576,020
2024-10-14	31.700	31.850	31.600	31.800	31.800	10,264,974
2024-10-11	31.900	32.000	31.550	31.550	31.550	11,638,756
2024-10-09	31.900	31.950	31.650	31.650	31.650	8,130,887
2024-10-08	31.600	31.900	31.450	31.750	31.750	15,511,741
2024-10-07	31.600	32.150	31.600	32.000	32.000	19,056,977
2024-10-04	31.050	31.900	31.050	31.800	31.800	19,808,043
2024-10-01	31.700	31.900	31.500	31.500	31.500	12,269,673
2024-09-30	32.000	32.000	31.700	31.700	31.700	17,729,191
2024-09-27	31.950	31.950	31.600	31.750	31.750	12,308,303
2024-09-26	32.000	32.000	31.500	31.500	31.500	15,773,988
2024-09-25	31.850	31.850	31.500	31.800	31.800	21,080,488
2024-09-24	31.200	31.550	31.200	31.500	31.500	15,801,664
2024-09-23	30.900	31.500	30.900	31.400	31.400	13,500,358
2024-09-20	30.950	31.250	30.900	31.000	31.000	21,551,551
2024-09-19	30.500	30.900	30.300	30.900	30.900	11,078,064
2024-09-18	30.600	30.700	30.300	30.400	30.400	13,192,331
2024-09-16	30.300	30.650	30.250	30.500	30.500	6,927,471
2024-09-13	29.850	30.450	29.800	30.250	30.250	11,144,522
2024-09-12	29.850	29.950	29.450	29.850	29.850	18,585,869
2024-09-11	29.950	30.100	29.600	29.600	29.600	13,241,675
2024-09-10	30.000	30.250	29.750	29.950	29.950	19,936,729
2024-09-09	29.650	30.050	29.350	29.700	29.700	46,270,892
2024-09-06	30.400	30.950	30.200	30.750	30.750	8,829,438
2024-09-05	30.500	30.850	30.400	30.500	30.500	12,774,510
2024-09-04	29.700	30.650	29.650	30.350	30.350	31,362,422
2024-09-03	31.600	31.750	31.150	31.200	31.200	12,620,413
2024-09-02	31.850	32.000	31.700	31.750	31.750	7,673,586
2024-08-30	31.550	31.900	31.450	31.900	31.900	23,379,346
2024-08-29	31.700	31.900	31.500	31.550	31.550	11,382,581
2024-08-28	31.700	31.900	31.650	31.800	31.800	7,365,221
2024-08-27	31.700	32.000	31.700	31.900	31.900	8,706,741
2024-08-26	31.000	32.000	31.000	32.000	32.000	15,797,873
2024-08-23	31.050	31.150	30.600	30.900	30.900	23,522,980
2024-08-22	31.700	31.700	31.100	31.450	31.450	13,498,207
2024-08-21	31.900	32.000	31.550	31.700	31.700	13,637,064
2024-08-20	31.950	31.950	31.600	31.750	31.750	10,187,983
2024-08-19	32.000	32.050	31.650	31.650	31.650	11,612,668
2024-08-16	32.050	32.400	31.800	32.000	32.000	19,325,094
2024-08-15	32.350	32.400	31.500	31.500	31.500	17,671,203
2024-08-14	32.150	32.350	31.850	32.000	32.000	17,830,089
2024-08-13	32.300	32.450	31.500	31.600	31.600	16,394,116
2024-08-12	31.800	32.500	31.800	31.800	31.800	17,569,991
2024-08-09	31.128	32.304	31.128	31.961	31.961	29,534,325
2024-08-08	30.196	31.029	30.147	30.784	30.784	19,936,963
2024-08-07	31.078	31.128	30.392	30.686	30.686	19,417,622
2024-08-06	29.020	30.441	28.726	30.098	30.098	33,011,763
2024-08-05	30.490	30.490	28.628	28.775	28.775	37,215,574
2024-08-02	31.569	31.765	31.128	31.275	31.275	23,066,505
2024-08-01	32.059	32.451	32.059	32.402	32.402	20,017,424

← NewerPage 9 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.