Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	54.075	55.259	54.075	54.667	40.603	207,446
2023-08-04	53.088	54.272	53.088	53.779	39.943	216,769
2023-08-02	53.483	53.581	52.989	53.187	39.503	164,325
2023-08-01	53.285	53.483	52.989	53.285	39.577	57,105
2023-07-31	53.187	53.680	53.187	53.285	39.577	159,663
2023-07-28	53.384	53.384	53.088	53.187	39.503	78,083
2023-07-27	52.792	53.779	52.594	53.384	39.650	263,386
2023-07-26	52.594	52.891	52.397	52.792	39.210	62,933
2023-07-25	52.496	52.891	52.298	52.792	39.210	81,579
2023-07-24	52.298	52.496	52.101	52.298	38.844	61,767
2023-07-21	52.989	52.989	52.200	52.496	38.990	130,527
2023-07-20	52.792	53.187	52.496	52.989	39.357	27,970
2023-07-19	52.693	52.891	51.904	52.792	39.210	238,912
2023-07-18	52.989	53.088	52.891	52.891	39.284	51,278
2023-07-17	53.285	53.384	52.891	53.285	39.577	130,527
2023-07-14	53.285	53.581	53.187	53.285	39.577	37,293
2023-07-13	53.779	53.779	52.989	53.187	39.503	124,700
2023-07-12	53.483	53.581	52.989	53.384	39.650	192,295
2023-07-11	54.272	54.272	53.285	53.680	39.870	141,016
2023-07-10	53.285	54.272	52.989	53.779	39.943	654,970
2023-07-07	52.002	52.002	51.312	51.608	38.331	173,648
2023-07-06	52.101	52.298	51.805	52.002	38.624	67,594
2023-07-05	52.298	52.298	52.101	52.200	38.771	44,286
2023-07-04	52.397	53.285	51.904	52.298	38.844	95,565
2023-07-03	51.706	52.101	51.608	51.904	38.551	99,061
2023-06-30	51.213	51.509	51.213	51.410	38.184	71,091
2023-06-29	51.114	51.312	51.114	51.312	38.111	39,624
2023-06-28	51.016	51.213	51.016	51.114	37.964	43,120
2023-06-27	51.016	51.312	50.917	51.016	37.891	52,444
2023-06-26	51.312	51.312	50.917	51.016	37.891	103,723
2023-06-21	51.312	51.312	51.114	51.312	38.111	69,925
2023-06-20	51.509	51.608	51.312	51.312	38.111	47,782
2023-06-19	51.509	51.706	51.410	51.410	38.184	73,421
2023-06-16	51.312	52.002	51.213	51.706	38.404	120,039
2023-06-15	51.213	51.312	51.114	51.213	38.038	83,910
2023-06-14	50.917	51.312	50.917	51.016	37.891	100,226
2023-06-13	51.016	51.114	50.917	51.016	37.891	152,671
2023-06-12	51.509	51.509	50.917	51.016	37.891	286,695
2023-06-09	51.016	51.608	50.917	51.312	38.111	804,145
2023-06-08	53.384	53.581	52.891	53.285	37.745	926,515
2023-06-07	53.187	53.483	52.891	53.285	37.745	449,855
2023-06-06	53.088	53.285	53.088	53.187	37.675	160,829
2023-06-05	52.792	53.483	52.792	53.285	37.745	238,912
2023-06-02	52.298	52.693	52.298	52.693	37.325	198,122
2023-06-01	52.101	52.298	52.101	52.200	36.976	67,594
2023-05-31	52.200	52.298	52.101	52.101	36.906	195,791
2023-05-30	52.298	52.298	52.002	52.101	36.906	66,429
2023-05-29	52.298	52.397	52.101	52.200	36.976	182,972
2023-05-26	51.509	52.002	51.509	51.904	36.766	187,633
2023-05-25	51.706	51.706	51.312	51.509	36.486	106,053
2023-05-24	51.706	51.805	51.608	51.706	36.626	47,782
2023-05-23	51.805	51.904	51.706	51.706	36.626	95,565
2023-05-22	51.805	52.101	51.805	51.904	36.766	79,249
2023-05-19	51.805	52.002	51.805	51.904	36.766	58,271
2023-05-18	51.805	52.200	51.706	51.805	36.696	107,219
2023-05-17	52.101	52.200	51.706	51.805	36.696	191,130
2023-05-16	51.509	52.200	51.509	51.608	36.556	248,236
2023-05-15	51.410	51.608	51.410	51.410	36.416	59,436
2023-05-12	51.312	51.509	51.213	51.410	36.416	66,429
2023-05-11	51.706	51.706	51.213	51.213	36.277	67,594

← NewerPage 14 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.