Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	49.634	50.128	49.634	49.930	33.708	215,604
2022-02-14	49.634	49.733	49.535	49.634	33.508	121,204
2022-02-11	49.634	49.832	49.535	49.733	33.575	170,152
2022-02-10	49.832	50.128	49.733	49.832	33.641	137,520
2022-02-09	49.437	49.930	49.437	49.634	33.508	278,537
2022-02-08	49.239	49.437	49.239	49.338	33.308	231,920
2022-02-07	49.042	49.141	48.993	49.141	33.175	96,730
2022-01-26	48.943	49.042	48.943	49.042	33.108	39,624
2022-01-25	49.141	49.141	48.894	48.993	33.075	87,407
2022-01-24	48.943	49.141	48.943	48.993	33.075	96,730
2022-01-21	48.894	49.190	48.894	48.993	33.075	116,542
2022-01-20	48.943	49.042	48.894	48.993	33.075	45,451
2022-01-19	48.894	48.993	48.894	48.943	33.042	45,451
2022-01-18	48.993	49.042	48.894	48.993	33.075	193,461
2022-01-17	49.239	49.239	48.943	49.042	33.108	58,271
2022-01-14	49.239	49.239	48.943	48.993	33.075	53,609
2022-01-13	48.943	49.042	48.845	49.042	33.108	125,866
2022-01-12	48.993	49.042	48.943	48.943	33.042	66,429
2022-01-11	48.993	49.091	48.943	48.993	33.075	64,098
2022-01-10	48.943	49.042	48.943	48.993	33.075	62,933
2022-01-07	48.894	48.943	48.746	48.943	33.042	219,100
2022-01-06	49.190	49.239	48.943	48.943	33.042	167,821
2022-01-05	49.190	49.190	49.091	49.190	33.208	58,271
2022-01-04	49.190	49.190	49.141	49.190	33.208	33,797
2022-01-03	49.239	49.239	49.141	49.141	33.175	55,940
2021-12-30	49.141	49.239	49.091	49.141	33.175	99,061
2021-12-29	49.042	49.141	49.042	49.091	33.142	100,226
2021-12-28	48.993	49.091	48.993	49.091	33.142	61,767
2021-12-27	48.943	49.042	48.943	48.993	33.075	111,881
2021-12-24	49.042	49.141	48.993	48.993	33.075	50,113
2021-12-23	48.943	49.042	48.894	48.993	33.075	38,459
2021-12-22	48.746	48.943	48.746	48.943	33.042	31,466
2021-12-21	48.894	48.894	48.845	48.894	33.008	26,804
2021-12-20	49.042	49.042	48.845	48.845	32.975	65,263
2021-12-17	48.894	48.943	48.894	48.943	33.042	54,775
2021-12-16	48.993	49.042	48.795	48.894	33.008	104,888
2021-12-15	48.845	48.894	48.845	48.845	32.975	39,624
2021-12-14	48.993	49.190	48.943	48.943	33.042	34,962
2021-12-13	48.845	49.338	48.845	49.338	33.308	74,587
2021-12-10	48.845	48.894	48.845	48.845	32.975	44,286
2021-12-09	48.845	48.943	48.845	48.894	33.008	47,782
2021-12-08	48.943	49.042	48.795	48.943	33.042	94,399
2021-12-07	48.943	48.943	48.894	48.943	33.042	57,105
2021-12-06	48.795	48.943	48.795	48.894	33.008	25,639
2021-12-03	48.746	48.894	48.746	48.845	32.975	45,451
2021-12-02	48.795	48.894	48.795	48.795	32.942	52,444
2021-12-01	48.894	48.894	48.697	48.795	32.942	75,752
2021-11-30	48.993	48.993	48.894	48.894	33.008	62,933
2021-11-29	48.647	48.993	48.647	48.845	32.975	57,105
2021-11-26	49.042	49.141	48.993	49.091	33.142	52,444
2021-11-25	49.190	49.190	49.091	49.190	33.208	39,624
2021-11-24	49.239	49.289	49.141	49.141	33.175	66,429
2021-11-23	49.338	49.338	49.141	49.141	33.175	65,263
2021-11-22	49.338	49.437	49.239	49.338	33.308	102,557
2021-11-19	49.437	49.535	49.338	49.437	33.375	143,347
2021-11-18	48.993	49.338	48.943	49.338	33.308	224,927
2021-11-17	48.450	48.993	48.450	48.943	33.042	194,626
2021-11-16	48.401	48.450	48.351	48.401	32.675	103,723
2021-11-15	48.499	48.499	48.401	48.450	32.709	80,414
2021-11-12	48.401	48.450	48.351	48.401	32.675	50,113

← NewerPage 20 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.