Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	82.700	84.300	82.700	84.000	84.000	555,601
2026-10-15	83.400	83.500	82.700	82.700	82.700	743,493
2026-10-14	83.800	84.000	83.300	83.300	83.300	302,580
2026-10-13	83.800	83.900	83.000	83.500	83.500	640,266
2026-10-12	84.000	84.400	83.900	84.200	84.200	233,793
2026-10-08	84.100	84.600	84.100	84.100	84.100	207,423
2026-10-07	84.900	84.900	84.000	84.500	84.500	250,490
2026-10-06	84.300	84.900	84.300	84.500	84.500	172,150
2026-10-05	84.700	84.700	83.700	84.300	84.300	727,616
2026-10-02	84.800	85.000	84.100	84.700	84.700	355,675
2026-10-01	85.500	85.500	83.800	84.800	84.800	998,612
2026-09-30	86.700	86.700	85.000	85.000	85.000	736,093
2026-09-29	86.000	87.400	85.800	86.000	86.000	434,237
2026-09-24	87.600	87.900	86.000	86.400	86.400	1,165,273
2026-09-23	88.000	88.100	87.400	87.600	87.600	483,246
2026-09-22	88.100	88.500	87.500	87.900	87.900	262,510
2026-09-21	87.300	88.400	86.700	87.900	87.900	601,531
2026-09-18	88.200	88.200	86.500	87.500	87.500	402,860
2026-09-17	85.800	88.700	85.700	88.000	88.000	1,539,040
2026-09-16	84.500	85.000	84.300	85.000	85.000	411,702
2026-09-15	84.800	84.900	84.300	84.400	84.400	318,158
2026-09-14	84.200	85.200	84.200	85.200	85.200	243,058
2026-09-11	84.100	84.900	83.800	84.900	84.900	359,728
2026-09-10	85.000	87.200	84.400	84.400	84.400	1,435,115
2026-09-09	83.100	85.500	82.800	85.500	85.500	1,953,131
2026-09-08	82.900	83.200	82.600	82.900	82.900	874,735
2026-09-07	83.500	83.900	82.900	82.900	82.900	4,135,974
2026-09-04	86.600	87.000	86.400	86.400	86.400	358,087
2026-09-03	86.300	86.900	85.900	86.100	86.100	400,100
2026-09-02	85.400	86.400	85.000	86.400	86.400	336,714
2026-09-01	85.700	86.600	85.300	85.600	85.600	572,573
2026-08-31	82.200	87.100	82.000	87.100	87.100	1,239,738
2026-08-28	82.600	82.600	82.000	82.000	82.000	311,305
2026-08-27	82.900	83.500	82.300	82.500	82.500	335,300
2026-08-26	82.300	83.300	82.300	83.000	83.000	648,378
2026-08-25	82.200	82.200	81.700	82.000	82.000	348,546
2026-08-24	83.000	83.400	82.100	82.600	82.600	375,688
2026-08-21	82.100	83.300	81.200	82.800	82.800	635,957
2026-08-20	83.500	83.800	82.300	82.500	82.500	672,518
2026-08-19	83.300	84.100	83.300	83.500	83.500	283,550
2026-08-18	83.400	83.800	83.000	83.700	83.700	300,100
2026-08-17	84.500	84.500	83.100	83.400	83.400	617,677
2026-08-14	85.100	85.100	84.300	84.600	84.600	400,465
2026-08-13	85.400	85.600	85.100	85.200	85.200	383,300
2026-08-12	86.100	86.700	85.600	85.800	85.800	833,714
2026-08-11	84.609	85.293	84.316	85.000	85.000	689,707
2026-08-10	84.805	85.098	84.023	84.414	84.414	702,111
2026-08-07	85.000	85.000	84.218	84.707	84.707	597,337
2026-08-06	85.293	85.586	84.414	85.000	85.000	256,906
2026-08-05	85.800	87.900	85.700	87.700	87.700	421,800
2026-08-04	85.500	85.600	84.500	85.600	85.600	539,896
2026-08-03	87.600	87.600	84.400	84.700	84.700	940,166
2026-07-31	86.500	87.900	86.500	87.600	87.600	560,198
2026-07-30	86.000	86.600	85.300	86.000	86.000	476,010
2026-07-29	86.600	88.000	85.600	86.400	86.400	1,139,025
2026-07-28	86.800	87.700	86.200	86.400	86.400	618,150
2026-07-27	86.900	87.300	86.400	87.000	87.000	240,020
2026-07-24	87.400	87.400	85.900	87.100	87.100	424,145
2026-07-23	87.800	88.300	87.000	87.400	87.400	458,100
2026-07-22	86.500	88.000	86.000	87.800	87.800	370,117

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	4.4943 TWD
2025-06-09	4.6897 TWD
2024-06-21	4.8204 TWD
2023-06-09	2.4102 TWD
2022-06-09	2.2174 TWD
2021-07-15	2.6994 TWD
2020-06-11	3.0294 TWD
2019-06-13	2.6294 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.