Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	46.526	46.526	46.526	46.526	32.957	18,646
2022-11-01	46.378	46.427	46.378	46.427	32.887	13,985
2022-10-31	46.180	46.180	46.180	46.180	32.712	3,496
2022-10-28	46.032	46.180	46.032	46.180	32.712	15,150
2022-10-27	45.884	46.082	45.884	46.082	32.642	53,609
2022-10-26	45.884	46.180	45.884	46.180	32.712	20,977
2022-10-25	45.934	45.983	45.638	45.983	32.572	33,797
2022-10-24	45.884	46.131	45.884	46.131	32.677	11,654
2022-10-21	45.835	45.983	45.835	45.835	32.467	37,293
2022-10-20	46.082	46.082	45.687	45.835	32.467	50,113
2022-10-19	46.476	46.476	46.082	46.230	32.747	33,797
2022-10-18	46.230	46.526	46.230	46.279	32.782	44,286
2022-10-17	46.328	46.328	46.032	46.230	32.747	10,488
2022-10-14	45.983	46.575	45.884	46.427	32.887	69,925
2022-10-13	46.180	46.378	45.884	46.328	32.817	66,429
2022-10-12	46.131	46.328	46.082	46.279	32.782	25,639
2022-10-11	46.575	46.575	46.131	46.230	32.747	103,723
2022-10-07	46.674	46.822	46.476	46.822	33.166	23,308
2022-10-06	46.674	46.822	46.625	46.822	33.166	16,315
2022-10-05	46.773	46.871	46.723	46.773	33.131	16,315
2022-10-04	46.921	46.921	46.476	46.723	33.096	31,466
2022-10-03	46.476	46.674	46.279	46.674	33.061	19,812
2022-09-30	46.180	46.723	46.082	46.526	32.957	85,076
2022-09-29	46.575	46.625	46.328	46.378	32.852	53,609
2022-09-28	46.773	46.773	46.230	46.674	33.061	185,303
2022-09-27	46.773	46.773	46.625	46.773	33.131	60,602
2022-09-26	47.217	47.266	46.723	46.773	33.131	120,039
2022-09-23	47.661	47.759	47.365	47.463	33.621	83,910
2022-09-22	47.414	47.562	46.970	47.463	33.621	90,903
2022-09-21	47.414	47.611	47.266	47.611	33.725	39,624
2022-09-20	47.562	47.759	47.365	47.759	33.830	47,782
2022-09-19	47.611	47.611	47.463	47.562	33.690	13,985
2022-09-16	47.759	47.759	47.562	47.710	33.795	39,624
2022-09-15	47.513	47.957	47.513	47.759	33.830	108,384
2022-09-14	47.414	47.513	47.365	47.513	33.656	128,197
2022-09-13	47.365	47.513	47.365	47.513	33.656	68,760
2022-09-12	47.167	47.315	47.167	47.315	33.516	60,602
2022-09-08	46.674	47.266	46.575	47.167	33.411	115,377
2022-09-07	46.625	46.625	46.427	46.526	32.957	50,113
2022-09-06	46.723	46.723	46.575	46.625	33.026	47,782
2022-09-05	46.723	46.723	46.575	46.723	33.096	187,633
2022-09-02	46.625	46.625	46.476	46.575	32.991	44,286
2022-09-01	46.674	46.674	46.476	46.575	32.991	24,473
2022-08-31	46.674	46.674	46.575	46.674	33.061	25,639
2022-08-30	46.575	46.674	46.575	46.674	33.061	32,631
2022-08-29	46.674	46.723	46.526	46.674	33.061	92,068
2022-08-26	46.723	46.723	46.575	46.674	33.061	120,039
2022-08-25	46.625	46.674	46.625	46.674	33.061	20,977
2022-08-24	46.674	46.674	46.575	46.625	33.026	46,617
2022-08-23	46.723	46.723	46.526	46.674	33.061	100,226
2022-08-22	46.674	46.723	46.575	46.723	33.096	30,301
2022-08-19	46.674	46.773	46.476	46.723	33.096	54,775
2022-08-18	46.773	46.822	46.526	46.723	33.096	60,602
2022-08-17	46.773	46.822	46.625	46.822	33.166	46,617
2022-08-16	46.970	47.019	46.822	46.970	33.271	36,128
2022-08-15	47.069	47.118	46.773	47.019	33.306	37,293
2022-08-12	47.167	47.167	46.773	46.970	33.271	41,955
2022-08-11	47.118	47.167	46.921	47.019	33.306	48,947
2022-08-10	46.871	47.069	46.871	47.069	33.341	27,970
2022-08-09	46.970	47.217	46.970	47.217	33.446	18,646

← NewerPage 17 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.