Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	95.100	95.800	95.000	95.700	79.606	65,607
2026-01-15	95.100	95.700	94.500	95.700	79.606	180,874
2026-01-14	96.600	96.700	95.300	95.500	79.440	186,843
2026-01-13	96.000	96.800	95.800	96.700	80.438	108,108
2026-01-12	96.300	96.700	96.100	96.400	80.188	132,529
2026-01-09	96.100	97.000	95.800	96.300	80.105	126,534
2026-01-08	95.700	96.500	95.700	96.500	80.272	100,426
2026-01-07	96.200	96.200	95.000	95.800	79.689	240,378
2026-01-06	96.000	96.000	95.400	95.900	79.772	74,793
2026-01-05	95.600	96.400	95.500	96.000	79.856	99,304
2026-01-02	97.400	97.400	95.500	96.400	80.188	93,159
2025-12-31	95.700	97.500	95.600	97.500	81.103	250,182
2025-12-30	95.000	95.500	94.800	95.500	79.440	63,252
2025-12-29	94.100	95.900	94.100	95.000	79.024	133,294
2025-12-26	94.200	94.600	94.000	94.100	78.275	69,346
2025-12-24	95.200	95.200	94.400	94.500	78.608	119,657
2025-12-23	96.300	96.300	95.400	95.400	79.357	13,820
2025-12-22	95.900	96.000	95.500	95.700	79.606	55,660
2025-12-19	95.700	95.900	95.200	95.900	79.772	39,202
2025-12-18	95.100	95.800	94.900	95.700	79.606	61,077
2025-12-17	95.900	96.100	92.000	95.500	79.440	124,545
2025-12-16	95.600	96.600	95.100	95.600	79.523	119,667
2025-12-15	95.400	95.700	95.100	95.600	79.523	43,702
2025-12-12	95.200	95.900	95.200	95.600	79.523	70,442
2025-12-11	94.000	95.200	94.000	95.200	79.190	224,299
2025-12-10	94.100	94.400	94.000	94.200	78.358	33,384
2025-12-09	93.700	94.800	93.500	94.800	78.857	47,215
2025-12-08	94.400	94.400	93.600	93.800	78.026	108,220
2025-12-05	94.500	94.500	93.700	94.300	78.442	42,556
2025-12-04	93.400	94.400	93.400	94.400	78.525	71,371
2025-12-03	94.300	94.300	93.100	93.400	77.693	88,780
2025-12-02	93.900	95.000	93.600	94.000	78.192	103,500
2025-12-01	94.900	95.400	93.800	94.700	78.774	131,128
2025-11-28	95.800	95.800	95.000	95.300	79.273	90,965
2025-11-27	95.800	95.800	95.000	95.500	79.440	118,141
2025-11-26	95.300	96.300	95.100	95.600	79.523	219,796
2025-11-25	94.700	94.900	93.600	94.900	78.941	86,339
2025-11-24	93.700	95.500	93.700	94.400	78.525	140,300
2025-11-21	94.000	94.200	92.500	93.900	78.109	380,798
2025-11-20	94.400	95.600	94.400	94.400	78.525	211,593
2025-11-19	93.900	94.700	93.300	94.200	78.358	200,979
2025-11-18	94.700	94.700	93.000	93.800	78.026	276,067
2025-11-17	94.500	94.800	93.600	94.500	78.608	210,588
2025-11-14	92.700	94.400	92.700	94.000	78.192	169,186
2025-11-13	93.300	93.600	92.400	93.500	77.776	174,402
2025-11-12	92.100	93.500	92.100	93.300	77.610	254,313
2025-11-11	91.300	92.600	91.200	92.100	76.612	360,551
2025-11-10	91.700	91.700	90.400	91.200	75.863	114,142
2025-11-07	91.600	91.600	90.100	90.700	75.447	114,081
2025-11-06	90.400	92.000	90.400	91.200	75.863	228,947
2025-11-05	90.500	90.500	89.400	90.100	74.948	126,500
2025-11-04	90.300	91.100	89.200	90.200	75.031	180,551
2025-11-03	90.000	90.200	89.000	90.200	75.031	227,838
2025-10-31	89.700	90.600	89.400	90.000	74.865	610,998
2025-10-30	88.800	89.600	87.900	89.300	74.282	198,033
2025-10-29	88.700	89.500	88.000	88.800	73.867	125,373
2025-10-28	89.500	89.500	88.400	88.600	73.700	67,977
2025-10-27	89.200	89.300	88.600	89.200	74.199	155,480
2025-10-23	87.600	89.200	87.400	89.200	74.199	426,351
2025-10-22	86.900	87.800	86.800	87.600	72.868	132,255

← NewerPage 4 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.