Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	98.000	99.100	98.000	98.900	82.268	79,396
2026-04-23	98.400	98.900	97.600	98.900	82.268	187,450
2026-04-22	99.900	99.900	98.500	98.500	81.935	192,052
2026-04-21	99.400	99.800	99.000	99.700	82.933	94,300
2026-04-20	99.400	99.500	99.000	99.300	82.601	100,064
2026-04-17	100.00	100.00	98.900	99.500	82.767	82,915
2026-04-16	99.500	100.00	99.300	100.00	83.183	324,392
2026-04-15	99.300	99.500	98.400	99.300	82.601	114,106
2026-04-14	99.000	99.400	98.000	98.800	82.185	158,711
2026-04-13	98.300	99.800	98.200	99.000	82.351	347,313
2026-04-10	98.200	98.400	97.700	98.200	81.686	203,550
2026-04-09	99.700	99.700	98.000	98.200	81.686	174,987
2026-04-08	100.50	101.00	98.300	99.600	82.850	256,639
2026-04-07	97.900	99.800	97.500	99.800	83.017	422,078
2026-04-02	98.600	98.800	97.100	97.600	81.187	191,119
2026-04-01	97.000	98.000	97.000	97.900	81.436	439,887
2026-03-31	96.800	97.500	96.100	97.000	80.687	333,401
2026-03-30	96.400	97.000	95.900	96.800	80.521	310,057
2026-03-27	94.600	96.900	94.200	96.100	79.939	554,303
2026-03-26	94.400	95.800	93.200	94.000	78.192	578,473
2026-03-25	95.000	95.300	94.000	94.300	78.442	347,387
2026-03-24	95.300	95.900	93.900	94.200	78.358	462,305
2026-03-23	94.100	95.300	94.000	95.300	79.273	281,996
2026-03-20	94.500	94.900	93.800	94.100	78.275	371,680
2026-03-19	94.800	94.800	93.700	94.100	78.275	273,818
2026-03-18	95.600	95.700	93.800	95.000	79.024	587,967
2026-03-17	95.900	97.000	95.000	95.300	79.273	423,201
2026-03-16	94.300	95.900	93.700	95.900	79.772	327,898
2026-03-13	96.000	96.200	94.200	94.300	78.442	462,573
2026-03-12	95.800	98.000	95.500	95.900	79.772	590,180
2026-03-11	93.900	93.900	93.400	93.600	77.859	96,968
2026-03-10	93.500	94.000	92.900	93.500	77.776	87,404
2026-03-09	93.000	93.300	92.700	93.000	77.360	111,550
2026-03-06	94.100	94.500	94.000	94.300	78.442	52,940
2026-03-05	94.700	95.100	94.200	94.500	78.608	83,953
2026-03-04	94.200	94.200	93.000	93.700	77.942	216,200
2026-03-03	94.400	95.600	94.100	94.700	78.774	52,909
2026-03-02	94.600	95.600	93.800	94.400	78.525	180,550
2026-02-26	94.900	96.000	94.600	94.800	78.857	196,666
2026-02-25	94.600	95.100	94.500	94.900	78.941	109,381
2026-02-24	95.000	95.100	94.400	95.000	79.024	124,317
2026-02-23	95.100	95.100	94.100	95.000	79.024	128,197
2026-02-11	94.600	95.100	94.200	95.100	79.107	46,034
2026-02-10	95.400	95.500	94.600	95.000	79.024	71,300
2026-02-09	95.300	95.800	94.700	95.400	79.357	50,675
2026-02-06	94.300	95.000	94.000	95.000	79.024	102,376
2026-02-05	95.000	95.500	94.800	95.000	79.024	23,000
2026-02-04	95.400	95.600	95.100	95.200	79.190	38,468
2026-02-03	94.700	95.300	94.500	95.200	79.190	65,692
2026-02-02	94.100	94.600	94.000	94.400	78.525	127,673
2026-01-30	94.500	94.500	93.000	93.900	78.109	265,861
2026-01-29	95.000	95.000	94.000	94.500	78.608	72,969
2026-01-28	94.700	95.100	94.600	95.000	79.024	95,450
2026-01-27	95.400	95.600	95.000	95.000	79.024	85,102
2026-01-26	94.600	95.400	94.500	95.000	79.024	60,950
2026-01-23	94.100	95.100	94.100	94.600	78.691	76,015
2026-01-22	94.500	94.800	94.000	94.500	78.608	149,776
2026-01-21	94.200	94.500	93.900	94.500	78.608	162,409
2026-01-20	94.400	95.500	94.200	94.800	78.857	62,109
2026-01-19	95.000	95.800	94.800	94.800	78.857	87,493

← NewerPage 3 of 5 · 242 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.