Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	51.312	51.805	51.312	51.706	36.626	94,399
2023-05-09	51.805	51.805	51.114	51.312	36.347	102,557
2023-05-08	51.312	51.805	51.213	51.706	36.626	237,747
2023-05-05	51.213	51.312	51.016	51.213	36.277	61,767
2023-05-04	50.818	51.312	50.621	51.213	36.277	138,685
2023-05-03	50.522	50.818	50.029	50.818	35.997	116,542
2023-05-02	50.720	50.720	50.226	50.621	35.857	57,105
2023-04-28	50.720	50.720	50.424	50.720	35.927	61,767
2023-04-27	50.226	50.720	50.128	50.720	35.927	78,083
2023-04-26	50.226	50.325	50.128	50.226	35.578	68,760
2023-04-25	50.522	50.522	50.029	50.226	35.578	82,745
2023-04-24	50.325	50.621	50.325	50.424	35.718	46,617
2023-04-21	50.522	50.522	50.325	50.325	35.648	96,730
2023-04-20	50.522	50.522	50.424	50.522	35.787	88,572
2023-04-19	50.621	50.621	50.424	50.522	35.787	57,105
2023-04-18	50.522	50.720	50.424	50.424	35.718	95,565
2023-04-17	50.424	50.621	50.325	50.522	35.787	146,843
2023-04-14	50.325	50.424	50.226	50.424	35.718	136,355
2023-04-13	50.325	50.424	50.226	50.226	35.578	73,421
2023-04-12	50.325	50.325	50.226	50.226	35.578	81,579
2023-04-11	50.029	50.424	50.029	50.424	35.718	222,596
2023-04-10	49.634	49.930	49.634	49.832	35.298	69,925
2023-04-07	49.634	49.930	49.634	49.733	35.228	71,091
2023-04-06	49.832	49.832	49.535	49.634	35.158	66,429
2023-03-31	49.437	49.733	49.437	49.535	35.088	79,249
2023-03-30	49.634	49.733	49.535	49.634	35.158	45,451
2023-03-29	49.535	49.634	49.338	49.634	35.158	103,723
2023-03-28	49.338	49.437	49.338	49.437	35.019	87,407
2023-03-27	49.338	49.437	49.338	49.437	35.019	50,113
2023-03-24	49.338	49.634	49.338	49.437	35.019	75,752
2023-03-23	49.338	49.535	49.289	49.289	34.914	138,685
2023-03-22	49.338	49.535	49.239	49.338	34.949	62,933
2023-03-21	49.190	49.338	49.190	49.289	34.914	76,918
2023-03-20	48.943	49.832	48.894	49.190	34.844	62,933
2023-03-17	49.239	49.239	48.943	49.042	34.739	47,782
2023-03-16	49.091	49.239	48.746	48.943	34.669	212,107
2023-03-15	49.289	49.338	49.190	49.239	34.879	89,737
2023-03-14	49.535	49.535	49.239	49.289	34.914	212,107
2023-03-13	49.535	49.733	49.289	49.437	35.019	206,280
2023-03-10	50.128	50.128	49.634	50.029	35.438	44,286
2023-03-09	50.226	50.226	49.634	50.226	35.578	124,700
2023-03-08	50.424	50.522	50.226	50.226	35.578	131,693
2023-03-07	49.634	50.621	49.535	50.424	35.718	273,875
2023-03-06	49.338	49.437	49.338	49.437	35.019	46,617
2023-03-03	49.437	49.535	49.338	49.535	35.088	80,414
2023-03-02	49.338	49.437	49.338	49.437	35.019	92,068
2023-03-01	49.634	49.832	49.289	49.338	34.949	446,358
2023-02-24	49.733	49.733	49.338	49.634	35.158	149,174
2023-02-23	49.535	49.733	49.437	49.634	35.158	54,775
2023-02-22	49.338	49.733	49.338	49.634	35.158	69,925
2023-02-21	49.832	49.832	49.535	49.733	35.228	66,429
2023-02-20	49.634	49.832	49.634	49.832	35.298	94,399
2023-02-17	49.239	49.437	49.239	49.437	35.019	76,918
2023-02-16	49.338	49.437	49.338	49.437	35.019	78,083
2023-02-15	49.535	49.535	49.338	49.437	35.019	27,970
2023-02-14	49.437	49.535	49.338	49.535	35.088	43,120
2023-02-13	49.535	49.832	49.338	49.437	35.019	100,226
2023-02-10	49.338	49.535	49.141	49.437	35.019	37,293
2023-02-09	49.437	49.535	49.437	49.535	35.088	60,602
2023-02-08	49.141	49.535	49.091	49.437	35.019	198,122

← NewerPage 15 of 21 · 1,220 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.