Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	81.901	82.000	81.408	81.901	60.831	165,490
2024-05-02	80.717	82.395	80.717	81.408	60.464	250,567
2024-04-30	78.941	81.112	78.744	80.717	59.951	336,808
2024-04-29	79.237	79.336	78.941	78.941	58.632	180,641
2024-04-26	79.138	79.730	79.138	79.237	58.852	90,903
2024-04-25	78.842	79.434	78.842	79.336	58.925	45,451
2024-04-24	79.336	79.829	78.941	79.533	59.072	251,732
2024-04-23	79.533	79.632	79.040	79.237	58.852	151,505
2024-04-22	78.250	79.533	78.250	79.533	59.072	314,665
2024-04-19	78.645	78.941	77.263	78.645	58.412	255,228
2024-04-18	77.658	79.632	77.658	79.138	58.779	306,507
2024-04-17	76.869	77.954	76.869	77.856	57.826	153,836
2024-04-16	78.448	78.448	76.671	76.967	57.166	678,279
2024-04-15	78.941	79.237	78.448	78.744	58.486	198,122
2024-04-12	78.941	79.237	78.645	78.941	58.632	94,399
2024-04-11	78.744	79.138	78.448	78.744	58.486	158,498
2024-04-10	79.928	79.928	78.546	78.744	58.486	298,349
2024-04-09	79.730	80.520	79.336	79.632	59.145	414,892
2024-04-08	79.040	79.632	78.152	79.336	58.925	351,959
2024-04-03	78.941	79.434	78.546	79.138	58.779	180,641
2024-04-02	78.744	79.237	78.349	79.237	58.852	227,258
2024-04-01	79.928	79.928	76.869	78.448	58.266	778,505
2024-03-29	80.816	80.816	79.336	79.928	59.365	361,282
2024-03-28	79.434	80.717	79.336	80.717	59.951	381,094
2024-03-27	78.448	79.434	77.856	79.434	58.999	448,689
2024-03-26	77.757	77.757	77.757	77.757	57.753	0
2024-03-25	77.757	77.757	77.757	77.757	57.753	0
2024-03-22	77.954	78.645	76.967	77.757	57.753	745,873
2024-03-21	73.810	76.277	73.810	76.277	56.653	842,604
2024-03-20	72.132	72.132	72.132	72.132	53.575	0
2024-03-19	71.540	72.231	71.442	72.132	53.575	249,401
2024-03-18	72.330	72.330	71.343	71.540	53.135	386,922
2024-03-15	71.047	71.343	70.554	70.948	52.696	379,929
2024-03-14	70.257	71.836	70.257	71.047	52.769	581,548
2024-03-13	70.257	70.455	69.468	69.961	51.963	604,857
2024-03-12	68.876	69.567	68.777	69.567	51.670	481,321
2024-03-11	68.580	68.777	68.284	68.580	50.937	231,920
2024-03-08	68.975	68.975	68.087	68.284	50.717	469,667
2024-03-07	68.481	68.679	68.284	68.580	50.937	182,972
2024-03-06	68.975	68.975	67.889	68.481	50.863	617,676
2024-03-05	68.087	68.975	68.087	68.975	51.230	192,295
2024-03-04	68.679	69.369	67.692	68.580	50.937	686,437
2024-03-01	69.073	69.073	68.383	68.679	51.010	698,091
2024-02-29	68.679	68.679	66.606	68.679	51.010	2,394,954
2024-02-27	62.462	62.659	62.363	62.462	46.393	27,970
2024-02-26	62.561	62.955	62.363	62.363	46.319	55,940
2024-02-23	62.758	62.758	62.166	62.166	46.173	103,723
2024-02-22	62.955	62.955	62.462	62.462	46.393	72,256
2024-02-21	61.969	62.955	61.969	62.955	46.759	106,053
2024-02-20	62.067	62.265	62.067	62.067	46.100	82,745
2024-02-19	60.883	62.067	60.785	62.067	46.100	219,100
2024-02-16	60.883	60.982	60.686	60.883	45.220	48,947
2024-02-15	60.291	60.883	60.094	60.883	45.220	157,332
2024-02-05	60.094	60.390	60.094	60.291	44.780	55,940
2024-02-02	60.094	60.193	59.798	59.995	44.561	100,226
2024-02-01	59.798	60.094	59.798	60.094	44.634	130,527
2024-01-31	60.193	60.193	59.699	59.798	44.414	32,631
2024-01-30	59.995	60.094	59.798	59.798	44.414	54,775
2024-01-29	60.193	60.193	59.699	59.995	44.561	73,421
2024-01-26	59.897	60.193	59.798	60.193	44.707	31,466

← NewerPage 11 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.