Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	47.266	47.562	47.167	47.562	32.109	88,572
2022-05-13	47.167	47.266	47.069	47.266	31.909	107,219
2022-05-12	47.858	47.858	47.069	47.217	31.876	203,949
2022-05-11	48.055	48.055	47.858	47.858	32.309	73,421
2022-05-10	47.957	48.253	47.957	48.105	32.475	69,925
2022-05-09	48.549	48.598	48.154	48.154	32.509	271,544
2022-05-06	48.647	48.647	48.499	48.549	32.775	68,760
2022-05-05	48.697	48.697	48.647	48.647	32.842	58,271
2022-05-04	48.697	48.746	48.598	48.598	32.809	43,120
2022-05-03	48.795	48.845	48.598	48.598	32.809	72,256
2022-04-29	48.795	48.943	48.746	48.795	32.942	22,143
2022-04-28	48.647	48.943	48.598	48.746	32.909	30,301
2022-04-27	48.598	48.993	48.401	48.499	32.742	177,145
2022-04-26	48.894	48.993	48.697	48.943	33.042	108,384
2022-04-25	48.943	49.141	48.746	48.894	33.008	130,527
2022-04-22	49.190	49.289	49.141	49.190	33.208	74,587
2022-04-21	49.239	49.338	49.190	49.338	33.308	72,256
2022-04-20	49.239	49.338	49.190	49.239	33.242	79,249
2022-04-19	49.338	49.338	49.239	49.338	33.308	47,782
2022-04-18	49.338	49.338	49.190	49.239	33.242	85,076
2022-04-15	49.437	49.437	49.042	49.338	33.308	138,685
2022-04-14	49.338	49.634	49.239	49.437	33.375	78,083
2022-04-13	49.437	49.437	49.239	49.338	33.308	65,263
2022-04-12	49.634	49.634	49.338	49.437	33.375	47,782
2022-04-11	49.634	50.128	49.535	49.634	33.508	130,527
2022-04-08	49.535	49.535	49.535	49.535	33.441	89,737
2022-04-07	49.733	49.733	49.535	49.535	33.441	79,249
2022-04-06	49.832	49.832	49.535	49.733	33.575	95,565
2022-04-01	49.535	49.832	49.437	49.832	33.641	97,895
2022-03-31	49.535	49.832	49.535	49.634	33.508	104,888
2022-03-30	49.437	49.634	49.437	49.535	33.441	89,737
2022-03-29	49.437	49.535	49.289	49.437	33.375	88,572
2022-03-28	49.141	49.535	49.141	49.338	33.308	189,964
2022-03-25	49.091	49.141	49.042	49.091	33.142	33,797
2022-03-24	49.091	49.141	49.042	49.091	33.142	45,451
2022-03-23	49.042	49.141	49.042	49.091	33.142	66,429
2022-03-22	49.091	49.091	48.993	49.042	33.108	58,271
2022-03-21	49.091	49.091	48.993	49.042	33.108	69,925
2022-03-18	48.993	49.338	48.993	49.141	33.175	85,076
2022-03-17	48.746	49.190	48.746	48.993	33.075	76,918
2022-03-16	48.845	49.091	48.746	48.943	33.042	149,174
2022-03-15	49.042	49.042	48.746	48.795	32.942	83,910
2022-03-14	48.894	49.141	48.845	49.042	33.108	116,542
2022-03-11	48.993	49.239	48.894	48.894	33.008	111,881
2022-03-10	48.943	49.141	48.943	48.993	33.075	43,120
2022-03-09	48.943	49.190	48.894	48.894	33.008	115,377
2022-03-08	48.845	49.289	48.746	48.845	32.975	123,535
2022-03-07	49.338	49.338	48.894	48.894	33.008	243,574
2022-03-04	49.338	49.437	49.239	49.437	33.375	80,414
2022-03-03	49.338	49.437	49.239	49.437	33.375	71,091
2022-03-02	49.338	49.338	49.239	49.289	33.275	57,105
2022-03-01	49.289	49.930	49.289	49.437	33.375	52,444
2022-02-25	49.535	49.535	49.239	49.289	33.275	75,752
2022-02-24	49.535	49.535	49.239	49.535	33.441	196,957
2022-02-23	49.634	49.733	49.535	49.634	33.508	46,617
2022-02-22	49.634	49.733	49.437	49.733	33.575	103,723
2022-02-21	49.832	49.832	49.733	49.832	33.641	75,752
2022-02-18	49.930	50.128	49.832	49.832	33.641	61,767
2022-02-17	50.029	50.029	49.832	49.930	33.708	87,407
2022-02-16	49.832	50.128	49.832	49.930	33.708	107,219

← NewerPage 19 of 21 · 1,217 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.