Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	49.042	49.091	48.894	49.091	34.774	29,135
2023-02-06	48.795	49.091	48.795	49.091	34.774	90,903
2023-02-03	48.845	48.845	48.499	48.795	34.564	57,105
2023-02-02	48.647	48.845	48.598	48.845	34.599	109,550
2023-02-01	48.697	48.697	48.647	48.647	34.459	81,579
2023-01-31	48.549	48.647	48.450	48.647	34.459	215,604
2023-01-30	48.450	48.549	48.351	48.499	34.354	114,211
2023-01-17	48.401	48.450	48.253	48.450	34.320	74,587
2023-01-16	48.401	48.401	48.253	48.351	34.250	54,775
2023-01-13	48.450	48.499	48.253	48.351	34.250	121,204
2023-01-12	48.351	48.450	48.351	48.401	34.285	58,271
2023-01-11	48.203	48.401	48.203	48.351	34.250	102,557
2023-01-10	48.302	48.450	48.253	48.401	34.285	66,429
2023-01-09	48.154	48.450	48.154	48.351	34.250	142,182
2023-01-06	48.203	48.351	48.154	48.203	34.145	22,143
2023-01-05	48.253	48.253	48.154	48.203	34.145	18,646
2023-01-04	48.253	48.253	48.055	48.253	34.180	23,308
2023-01-03	48.253	48.351	48.105	48.253	34.180	33,797
2022-12-30	48.154	48.302	48.154	48.302	34.215	51,278
2022-12-29	48.154	48.302	48.154	48.302	34.215	6,992
2022-12-28	48.401	48.401	47.858	48.351	34.250	22,143
2022-12-27	48.450	48.450	48.154	48.401	34.285	17,481
2022-12-26	48.253	48.450	48.105	48.401	34.285	38,459
2022-12-23	48.154	48.253	48.055	48.253	34.180	13,985
2022-12-22	48.253	48.253	48.154	48.253	34.180	17,481
2022-12-21	48.055	48.351	48.055	48.253	34.180	27,970
2022-12-20	48.351	48.450	48.154	48.203	34.145	52,444
2022-12-19	48.351	48.549	48.105	48.549	34.389	50,113
2022-12-16	48.351	48.647	48.203	48.401	34.285	78,083
2022-12-15	48.105	48.450	47.858	48.401	34.285	37,293
2022-12-14	48.055	48.253	47.957	48.154	34.110	39,624
2022-12-13	48.253	48.253	47.907	48.006	34.005	5,827
2022-12-12	48.006	48.253	48.006	48.253	34.180	11,654
2022-12-09	48.105	48.253	48.006	48.253	34.180	26,804
2022-12-08	48.154	48.302	47.858	48.006	34.005	57,105
2022-12-07	48.302	48.302	48.154	48.154	34.110	12,819
2022-12-06	48.351	48.549	48.055	48.302	34.215	193,461
2022-12-05	48.006	48.253	47.957	48.253	34.180	51,278
2022-12-02	48.055	48.105	47.710	48.105	34.075	22,143
2022-12-01	47.858	48.055	47.759	48.055	34.040	52,444
2022-11-30	47.858	47.858	47.809	47.858	33.900	15,150
2022-11-29	47.414	47.858	47.414	47.858	33.900	27,970
2022-11-28	47.414	47.759	47.414	47.759	33.830	22,143
2022-11-25	47.858	47.858	47.661	47.710	33.795	64,098
2022-11-24	48.105	48.105	47.858	47.858	33.900	27,970
2022-11-23	47.809	48.006	47.759	48.006	34.005	73,421
2022-11-22	47.759	47.907	47.710	47.809	33.865	43,120
2022-11-21	47.809	47.907	47.710	47.907	33.935	24,473
2022-11-18	47.414	47.809	47.365	47.809	33.865	86,241
2022-11-17	47.365	47.463	47.365	47.414	33.586	24,473
2022-11-16	47.069	47.365	47.019	47.365	33.551	52,444
2022-11-15	46.970	47.167	46.921	47.118	33.376	34,962
2022-11-14	46.871	46.970	46.625	46.970	33.271	55,940
2022-11-11	46.723	46.822	46.723	46.822	33.166	25,639
2022-11-10	46.625	46.773	46.625	46.723	33.096	10,488
2022-11-09	46.378	46.773	46.378	46.625	33.026	29,135
2022-11-08	46.526	46.575	46.378	46.575	32.991	128,197
2022-11-07	46.526	46.575	46.279	46.526	32.957	72,256
2022-11-04	46.378	46.526	46.378	46.526	32.957	15,150
2022-11-03	46.427	46.526	46.180	46.526	32.957	11,654

← NewerPage 16 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.