Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	84.600	88.400	84.600	86.800	86.800	965,070
2026-07-20	87.500	87.800	84.000	85.500	85.500	1,239,065
2026-07-17	88.700	89.000	86.900	87.800	87.800	1,867,713
2026-07-16	92.174	93.478	90.870	92.174	88.174	1,381,490
2026-07-15	89.565	93.044	89.565	92.174	88.174	1,006,966
2026-07-14	105.00	105.00	102.50	103.50	86.094	1,409,001
2026-07-13	107.50	107.50	104.00	105.00	87.342	1,067,209
2026-07-10	108.00	108.00	108.00	108.00	89.838	0
2026-07-09	107.00	109.00	105.50	108.00	89.838	742,344
2026-07-08	103.00	106.50	101.50	106.50	88.590	431,757
2026-07-07	103.50	103.50	102.50	103.00	85.678	280,743
2026-07-06	102.00	103.50	101.50	103.50	86.094	529,377
2026-07-03	100.50	101.50	100.50	101.50	84.431	271,436
2026-07-02	100.00	101.50	99.800	101.00	84.015	567,029
2026-07-01	99.400	101.50	98.800	100.50	83.599	1,239,826
2026-06-30	100.00	100.00	99.200	99.400	82.684	394,452
2026-06-29	99.900	100.00	99.600	99.900	83.100	312,961
2026-06-26	99.300	99.700	99.000	99.500	82.767	385,336
2026-06-25	99.700	100.50	99.700	99.800	83.017	440,967
2026-06-24	101.00	101.00	99.000	99.700	82.933	1,070,977
2026-06-23	100.00	100.50	99.300	100.00	83.183	539,580
2026-06-22	100.00	100.50	98.700	100.00	83.183	773,989
2026-06-18	100.50	100.50	99.700	100.00	83.183	352,015
2026-06-17	99.500	100.50	99.000	100.50	83.599	291,205
2026-06-16	99.800	99.800	98.900	99.500	82.767	148,580
2026-06-15	100.00	100.00	99.200	99.600	82.850	184,148
2026-06-12	99.900	100.00	99.100	99.400	82.684	170,740
2026-06-11	99.300	99.400	98.000	99.000	82.351	197,800
2026-06-10	100.00	100.00	99.000	99.200	82.518	188,728
2026-06-09	98.600	100.50	98.500	100.00	83.183	386,528
2026-06-08	96.800	98.300	95.600	98.300	81.769	576,518
2026-06-05	101.50	101.50	99.400	99.700	82.933	565,237
2026-06-04	102.00	102.50	100.50	101.50	84.431	279,507
2026-06-03	101.00	102.00	100.00	102.00	84.847	321,063
2026-06-02	100.00	100.00	99.400	100.00	83.183	137,429
2026-06-01	99.700	101.00	99.300	100.00	83.183	474,024
2026-05-29	98.800	100.00	98.800	98.900	82.268	373,774
2026-05-28	99.400	99.800	98.600	99.100	82.434	175,165
2026-05-27	98.200	99.700	98.000	98.800	82.185	221,985
2026-05-26	98.400	98.700	97.700	98.200	81.686	183,191
2026-05-25	98.900	98.900	97.400	97.900	81.436	273,943
2026-05-22	98.500	98.500	97.700	98.500	81.935	123,050
2026-05-21	97.500	98.500	97.500	98.100	81.602	93,155
2026-05-20	97.700	98.000	96.800	97.500	81.103	98,900
2026-05-19	97.500	98.200	97.000	97.500	81.103	153,296
2026-05-18	98.200	98.700	97.500	97.900	81.436	270,259
2026-05-15	99.000	99.300	98.300	98.700	82.102	199,042
2026-05-14	99.400	99.700	98.900	99.000	82.351	91,962
2026-05-13	99.800	99.800	98.800	99.200	82.518	208,166
2026-05-12	100.00	100.00	98.200	99.800	83.017	379,889
2026-05-11	98.500	100.00	98.500	99.500	82.767	178,642
2026-05-08	102.00	102.00	99.400	100.00	83.183	480,798
2026-05-07	100.50	102.50	100.00	102.00	84.847	322,230
2026-05-06	101.00	101.00	100.00	100.50	83.599	97,551
2026-05-05	100.00	101.00	99.500	100.00	83.183	195,510
2026-05-04	99.700	102.50	99.700	100.00	83.183	408,273
2026-04-30	99.100	99.900	98.900	99.500	82.767	96,934
2026-04-29	98.500	99.200	98.500	99.100	82.434	88,584
2026-04-28	98.500	99.100	98.000	98.500	81.935	83,950
2026-04-27	99.300	99.400	98.500	98.500	81.935	112,700

← NewerPage 2 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.