Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	59.502	60.193	59.403	59.897	44.487	75,752
2024-01-24	59.403	59.699	59.403	59.699	44.341	69,925
2024-01-23	59.304	59.502	59.206	59.502	44.194	114,211
2024-01-22	59.601	59.699	59.206	59.403	44.121	45,451
2024-01-19	59.304	59.601	59.107	59.403	44.121	29,135
2024-01-18	58.910	59.502	58.910	59.304	44.047	96,730
2024-01-17	59.403	59.403	58.910	58.910	43.754	364,778
2024-01-16	59.798	59.798	59.502	59.798	44.414	58,271
2024-01-15	59.897	60.094	59.798	59.798	44.414	51,422
2024-01-12	59.798	59.995	59.699	59.897	44.487	43,120
2024-01-11	59.897	60.193	59.897	59.995	44.561	37,293
2024-01-10	60.094	60.193	59.798	59.897	44.487	106,053
2024-01-09	60.489	60.686	60.094	60.291	44.780	208,611
2024-01-08	59.995	60.390	59.995	60.291	44.780	90,903
2024-01-05	60.193	60.193	60.094	60.193	44.707	50,113
2024-01-04	60.094	60.390	59.995	60.193	44.707	36,128
2024-01-03	60.587	60.587	59.995	60.094	44.634	103,723
2024-01-02	59.995	60.785	59.897	60.785	45.147	186,468
2023-12-29	59.699	59.897	59.601	59.897	44.487	53,609
2023-12-28	59.699	59.897	59.601	59.699	44.341	109,550
2023-12-27	59.897	59.897	59.699	59.798	44.414	210,942
2023-12-26	59.699	59.897	59.601	59.798	44.414	55,940
2023-12-25	59.699	59.798	59.601	59.601	44.267	94,399
2023-12-22	59.699	59.798	59.601	59.601	44.267	62,933
2023-12-21	59.008	60.390	58.614	59.897	44.487	351,959
2023-12-20	59.008	59.107	58.910	59.008	43.828	151,505
2023-12-19	59.008	59.008	58.712	58.910	43.754	72,256
2023-12-18	59.107	59.107	58.712	59.008	43.828	213,273
2023-12-15	59.403	59.403	58.910	59.107	43.901	182,972
2023-12-14	59.502	59.502	59.008	59.403	44.121	203,949
2023-12-13	59.699	59.699	59.107	59.304	44.047	104,888
2023-12-12	59.601	59.699	59.403	59.502	44.194	87,407
2023-12-11	59.403	59.601	59.304	59.601	44.267	155,001
2023-12-08	59.107	59.897	58.910	59.403	44.121	489,479
2023-12-07	59.107	59.206	58.614	58.811	43.681	87,407
2023-12-06	59.304	59.304	58.910	59.008	43.828	76,918
2023-12-05	59.502	59.502	59.008	59.304	44.047	65,263
2023-12-04	59.107	59.502	59.107	59.502	44.194	143,347
2023-12-01	59.403	59.403	59.008	59.107	43.901	53,609
2023-11-30	58.811	59.107	58.811	59.107	43.901	88,572
2023-11-29	59.206	59.206	58.811	59.107	43.901	103,723
2023-11-28	59.206	59.403	58.811	59.107	43.901	135,189
2023-11-27	59.403	59.502	59.008	59.206	43.974	85,076
2023-11-24	59.107	59.206	59.107	59.206	43.974	79,249
2023-11-23	59.008	59.304	58.910	59.206	43.974	165,490
2023-11-22	59.008	59.206	58.910	59.008	43.828	68,760
2023-11-21	58.811	59.008	58.712	58.910	43.754	96,730
2023-11-20	58.712	58.910	58.614	58.910	43.754	50,113
2023-11-17	58.515	58.811	58.515	58.712	43.608	75,752
2023-11-16	59.008	59.008	58.515	58.614	43.534	62,933
2023-11-15	59.107	59.107	58.712	58.910	43.754	72,256
2023-11-14	59.798	60.193	58.712	59.107	43.901	158,498
2023-11-13	59.502	59.502	59.107	59.403	44.121	86,241
2023-11-10	59.403	59.502	59.008	59.502	44.194	59,436
2023-11-09	59.502	59.995	59.304	59.502	44.194	171,317
2023-11-08	59.107	59.502	59.008	59.206	43.974	138,685
2023-11-07	59.206	59.206	58.614	59.008	43.828	127,031
2023-11-06	58.614	59.403	58.614	59.107	43.901	186,468
2023-11-03	58.219	58.614	58.120	58.515	43.461	31,466
2023-11-02	58.022	58.318	58.022	58.219	43.241	31,466

← NewerPage 12 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.