Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	47.118	47.217	47.019	47.217	33.446	55,940
2022-08-05	46.625	46.970	46.625	46.970	33.271	24,473
2022-08-04	46.378	46.723	46.279	46.625	33.026	38,459
2022-08-03	46.378	46.476	46.378	46.378	32.852	12,819
2022-08-02	46.871	46.970	46.378	46.378	32.852	45,451
2022-08-01	46.871	47.019	46.773	47.019	33.306	31,466
2022-07-29	46.674	46.871	46.625	46.871	33.201	18,646
2022-07-28	46.378	46.871	46.378	46.773	33.131	37,293
2022-07-27	46.427	46.526	46.378	46.526	32.957	26,804
2022-07-26	46.328	46.427	46.328	46.427	32.887	44,286
2022-07-25	46.131	46.526	46.131	46.427	32.887	53,609
2022-07-22	46.180	46.180	45.983	46.131	32.677	13,985
2022-07-21	46.131	46.180	45.934	46.180	32.712	43,120
2022-07-20	46.032	46.131	45.884	46.131	32.677	45,451
2022-07-19	45.884	46.279	45.884	46.180	32.712	40,789
2022-07-18	45.835	46.279	45.391	46.279	32.782	45,451
2022-07-15	45.638	45.835	45.391	45.835	32.467	43,120
2022-07-14	45.983	45.983	45.588	45.983	32.572	62,933
2022-07-13	45.687	46.180	45.687	46.180	32.712	100,226
2022-07-12	45.490	45.687	45.194	45.687	32.362	37,293
2022-07-11	45.786	45.786	45.687	45.736	32.397	8,157
2022-07-08	45.588	46.082	45.588	45.934	32.537	38,459
2022-07-07	45.292	45.292	44.947	45.243	32.048	20,977
2022-07-06	45.194	45.342	45.194	45.243	32.048	20,977
2022-07-05	45.194	45.194	44.700	45.194	32.013	20,977
2022-07-04	45.194	45.194	44.700	45.194	32.013	65,263
2022-07-01	45.588	45.588	45.194	45.194	32.013	101,392
2022-06-30	45.884	45.884	45.490	45.687	32.362	65,263
2022-06-29	45.983	46.032	45.884	45.884	32.502	22,143
2022-06-28	45.884	46.180	45.736	46.180	32.712	44,286
2022-06-27	46.427	46.427	45.983	46.378	32.852	34,962
2022-06-24	46.131	46.378	46.082	46.279	32.782	53,609
2022-06-23	45.934	46.180	45.736	46.131	32.677	89,737
2022-06-22	46.279	46.378	45.934	46.082	32.642	51,278
2022-06-21	45.983	46.378	45.983	46.230	32.747	40,789
2022-06-20	46.476	46.476	45.983	45.983	32.572	36,128
2022-06-17	46.378	46.526	46.180	46.279	32.782	52,444
2022-06-16	46.279	46.526	46.279	46.526	32.957	99,061
2022-06-15	46.180	46.180	46.180	46.180	32.712	5,827
2022-06-14	46.131	46.180	46.082	46.180	32.712	37,293
2022-06-13	46.328	46.328	46.131	46.230	32.747	23,308
2022-06-10	46.180	46.378	46.180	46.328	32.817	29,135
2022-06-09	46.131	46.674	45.983	46.082	32.642	533,766
2022-06-08	48.549	48.549	48.302	48.351	32.642	245,905
2022-06-07	48.697	48.697	48.351	48.549	32.775	93,234
2022-06-06	48.203	48.450	48.203	48.401	32.675	85,076
2022-06-02	48.203	48.253	48.105	48.203	32.542	29,135
2022-06-01	48.253	48.253	48.105	48.203	32.542	33,797
2022-05-31	48.105	48.154	48.055	48.154	32.509	47,782
2022-05-30	48.006	48.203	48.006	48.105	32.475	52,444
2022-05-27	47.858	48.055	47.858	48.006	32.409	17,481
2022-05-26	47.759	47.957	47.759	47.858	32.309	39,624
2022-05-25	47.809	47.907	47.710	47.710	32.209	43,120
2022-05-24	47.858	47.858	47.759	47.759	32.242	25,639
2022-05-23	47.759	47.907	47.759	47.858	32.309	9,323
2022-05-20	47.858	48.302	47.759	47.858	32.309	20,977
2022-05-19	48.055	48.055	47.858	47.858	32.309	19,812
2022-05-18	48.302	48.351	48.154	48.351	32.642	64,098
2022-05-17	48.154	48.302	47.562	48.203	32.542	68,760
2022-05-16	47.266	47.562	47.167	47.562	32.109	88,572

← NewerPage 18 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.