Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	57.923	58.120	57.923	58.120	43.168	47,782
2023-10-31	57.923	58.120	57.923	57.923	43.021	30,301
2023-10-30	58.022	58.022	57.824	58.022	43.095	20,977
2023-10-27	57.923	58.120	57.824	57.824	42.948	26,804
2023-10-26	57.627	58.120	57.528	57.627	42.802	53,609
2023-10-25	57.923	58.318	57.923	58.120	43.168	22,143
2023-10-24	57.430	58.219	57.430	57.923	43.021	54,775
2023-10-23	58.219	58.219	57.232	57.331	42.582	212,107
2023-10-20	58.219	58.219	57.923	58.219	43.241	168,987
2023-10-19	58.811	58.811	58.022	58.712	43.608	39,624
2023-10-18	58.712	58.910	58.614	58.811	43.681	33,797
2023-10-17	58.910	58.910	58.219	58.712	43.608	69,925
2023-10-16	58.416	59.502	58.416	58.910	43.754	59,436
2023-10-13	59.107	59.699	59.008	59.206	43.974	139,851
2023-10-12	58.712	59.403	58.712	59.206	43.974	166,656
2023-10-11	58.910	59.206	58.712	59.008	43.828	129,362
2023-10-06	58.614	58.811	58.416	58.614	43.534	55,940
2023-10-05	58.318	58.712	58.318	58.712	43.608	25,639
2023-10-04	58.022	58.515	58.022	58.318	43.315	36,128
2023-10-03	58.219	59.008	58.219	58.515	43.461	83,910
2023-10-02	57.627	58.910	57.627	58.712	43.608	107,219
2023-09-28	57.331	57.627	57.331	57.627	42.802	44,286
2023-09-27	57.232	57.331	57.134	57.331	42.582	93,234
2023-09-26	57.528	57.528	57.232	57.331	42.582	48,947
2023-09-25	57.331	57.627	57.331	57.528	42.728	34,962
2023-09-22	57.331	57.726	57.331	57.331	42.582	46,617
2023-09-21	57.726	57.726	57.331	57.627	42.802	164,325
2023-09-20	58.120	58.318	58.022	58.022	43.095	36,128
2023-09-19	57.923	58.120	57.923	58.120	43.168	46,617
2023-09-18	57.923	58.219	57.923	58.219	43.241	81,579
2023-09-15	58.416	58.416	57.627	58.219	43.241	200,453
2023-09-14	59.008	59.008	58.219	58.416	43.388	95,565
2023-09-13	58.515	58.614	58.219	58.614	43.534	55,940
2023-09-12	59.008	59.206	58.416	58.614	43.534	47,782
2023-09-11	59.008	59.206	58.416	58.811	43.681	103,723
2023-09-08	58.712	59.206	58.614	58.811	43.681	93,234
2023-09-07	58.219	58.712	58.219	58.712	43.608	58,271
2023-09-06	58.712	59.206	58.318	58.712	43.608	79,249
2023-09-05	58.515	59.107	58.515	58.515	43.461	65,263
2023-09-04	57.923	58.811	57.726	58.712	43.608	238,912
2023-09-01	57.331	57.923	57.331	57.923	43.021	92,068
2023-08-31	57.627	57.627	57.035	57.331	42.582	66,429
2023-08-30	57.726	57.726	57.134	57.331	42.582	130,527
2023-08-29	58.022	58.022	57.232	57.726	42.875	107,219
2023-08-28	56.838	58.416	56.147	58.022	43.095	308,838
2023-08-25	56.936	57.232	56.838	57.134	42.435	115,377
2023-08-24	56.344	57.232	56.344	56.838	42.215	409,065
2023-08-23	54.568	56.246	54.568	56.048	41.629	127,031
2023-08-22	54.667	54.864	54.469	54.667	40.603	32,631
2023-08-21	54.568	54.667	54.272	54.667	40.603	167,821
2023-08-18	54.469	55.160	54.469	54.568	40.530	138,685
2023-08-17	54.667	55.456	54.667	55.259	41.043	71,091
2023-08-16	54.667	54.765	54.075	54.469	40.456	62,933
2023-08-15	55.061	55.061	54.667	54.667	40.603	82,745
2023-08-14	55.357	55.357	54.272	55.061	40.896	130,527
2023-08-11	55.555	55.752	54.963	55.555	41.262	79,249
2023-08-10	55.555	55.653	54.568	55.555	41.262	159,663
2023-08-09	55.357	55.752	55.357	55.555	41.262	118,873
2023-08-08	55.259	55.653	54.864	55.357	41.116	326,319
2023-08-07	54.075	55.259	54.075	54.667	40.603	207,446

← NewerPage 13 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.