Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	85.256	86.835	85.256	86.835	68.143	235,416
2024-07-30	85.454	86.440	84.171	86.342	67.756	266,883
2024-07-29	86.440	87.033	85.848	85.848	67.369	172,483
2024-07-26	85.947	87.822	85.355	86.835	68.143	361,282
2024-07-23	87.921	88.710	87.230	87.427	68.608	153,836
2024-07-22	87.822	88.118	85.848	87.921	68.995	364,778
2024-07-19	88.315	88.513	87.526	87.822	68.918	230,754
2024-07-18	88.907	89.006	87.723	89.006	69.847	153,836
2024-07-17	90.683	90.683	88.809	89.302	70.079	226,093
2024-07-16	89.302	90.486	88.907	90.091	70.699	189,964
2024-07-15	89.006	89.598	87.723	89.203	70.002	332,146
2024-07-12	89.499	89.499	88.809	88.907	69.770	135,189
2024-07-11	89.302	89.795	88.907	89.499	70.234	192,295
2024-07-10	90.585	90.585	89.401	89.401	70.157	231,920
2024-07-09	91.177	91.276	89.499	90.585	71.086	265,717
2024-07-08	91.374	91.374	89.697	90.683	71.163	344,966
2024-07-05	92.460	92.460	89.894	90.881	71.318	540,758
2024-07-04	93.841	93.940	91.374	91.868	72.093	433,539
2024-07-03	92.854	94.532	92.164	93.940	73.719	532,600
2024-07-02	93.249	93.446	91.572	92.854	72.867	544,254
2024-07-01	90.782	93.940	90.190	93.052	73.022	1,098,998
2024-06-28	88.809	90.881	88.019	90.782	71.241	827,453
2024-06-27	86.835	88.315	85.848	87.921	68.995	430,042
2024-06-26	87.131	88.809	86.342	86.736	68.066	321,658
2024-06-25	86.934	86.934	86.243	86.539	67.911	221,431
2024-06-24	87.625	87.625	86.539	86.539	67.911	379,929
2024-06-21	86.835	87.625	86.144	87.625	68.763	1,633,929
2024-06-20	90.980	92.262	90.782	92.164	68.453	1,413,664
2024-06-19	90.486	90.881	90.387	90.881	67.500	512,788
2024-06-18	89.894	90.585	89.894	90.585	67.280	417,223
2024-06-17	90.585	90.585	89.697	89.894	66.767	233,085
2024-06-14	90.289	90.683	89.697	90.585	67.280	383,425
2024-06-13	90.387	90.881	89.105	89.697	66.621	588,541
2024-06-12	91.374	91.769	89.697	90.289	67.061	298,349
2024-06-11	92.657	93.150	91.276	91.572	68.013	321,658
2024-06-07	92.065	92.756	92.065	92.756	68.893	200,453
2024-06-06	91.177	92.065	90.683	91.769	68.160	310,003
2024-06-05	90.683	90.881	89.697	90.683	67.354	196,957
2024-06-04	90.190	90.190	89.203	89.993	66.841	294,853
2024-06-03	92.361	92.460	88.907	89.795	66.694	1,036,065
2024-05-31	94.335	96.012	91.572	91.572	68.013	1,785,435
2024-05-30	92.953	93.742	92.262	93.545	69.479	410,230
2024-05-29	94.433	94.729	92.164	92.756	68.893	672,451
2024-05-28	91.572	94.631	91.572	94.137	69.919	933,507
2024-05-27	89.401	91.966	89.401	91.374	67.867	490,645
2024-05-24	89.006	89.697	88.414	89.401	66.401	230,754
2024-05-23	90.091	90.091	88.907	89.105	66.181	308,838
2024-05-22	88.710	90.585	88.611	90.486	67.207	289,026
2024-05-21	90.585	90.585	88.118	88.809	65.961	357,786
2024-05-20	88.611	91.374	88.611	90.486	67.207	529,104
2024-05-17	89.302	89.795	88.315	88.611	65.815	271,544
2024-05-16	92.262	92.262	88.513	89.302	66.328	596,699
2024-05-15	87.625	90.289	87.625	88.907	66.035	1,198,059
2024-05-14	86.736	87.329	85.848	86.736	64.422	316,996
2024-05-13	85.454	86.539	84.467	86.539	64.276	636,323
2024-05-10	82.987	84.862	82.395	84.862	63.030	355,455
2024-05-09	85.750	86.243	82.395	83.184	61.784	453,351
2024-05-08	86.934	86.934	85.059	85.750	63.689	238,912
2024-05-07	86.046	90.683	86.046	86.934	64.569	925,349
2024-05-06	82.789	86.046	82.691	85.454	63.469	559,405

← NewerPage 10 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.