Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	86.700	86.900	86.100	86.700	72.120	97,796
2025-10-20	86.900	86.900	86.500	86.600	72.036	35,653
2025-10-17	86.900	87.100	86.500	87.000	72.369	63,267
2025-10-16	87.100	87.400	86.800	87.100	72.452	95,490
2025-10-15	86.800	87.500	86.000	87.400	72.702	369,153
2025-10-14	86.300	87.000	86.200	86.200	71.704	76,127
2025-10-13	86.000	86.300	85.500	86.200	71.704	134,738
2025-10-09	86.800	87.100	86.400	86.400	71.870	126,754
2025-10-08	86.000	87.000	86.000	86.700	72.120	162,151
2025-10-07	85.200	86.000	85.200	86.000	71.537	86,767
2025-10-03	85.200	85.800	85.200	85.300	70.955	54,262
2025-10-02	85.500	85.900	85.300	85.300	70.955	65,642
2025-10-01	85.500	85.800	85.200	85.700	71.288	66,723
2025-09-30	85.800	85.800	85.500	85.600	71.205	64,526
2025-09-29	1,614.89	1,614.89	1,614.89	1,614.89	1,343.31	0
2025-09-26	85.800	86.100	85.600	85.800	71.371	52,901
2025-09-25	86.200	86.500	86.100	86.100	71.621	37,950
2025-09-24	86.300	86.300	86.100	86.200	71.704	66,711
2025-09-23	86.700	86.800	86.200	86.300	71.787	38,007
2025-09-22	86.300	86.500	86.200	86.400	71.870	46,000
2025-09-19	86.400	86.600	86.300	86.300	71.787	34,500
2025-09-18	86.400	86.800	86.000	86.800	72.203	158,734
2025-09-17	87.100	87.100	86.400	86.400	71.870	93,163
2025-09-16	87.300	87.500	86.800	87.200	72.536	88,899
2025-09-15	87.700	87.700	87.200	87.300	72.619	57,508
2025-09-12	88.300	88.300	87.600	87.600	72.868	96,602
2025-09-11	88.000	88.000	87.700	87.800	73.035	87,657
2025-09-10	88.800	88.800	87.800	88.000	73.201	87,401
2025-09-09	87.500	88.000	87.300	88.000	73.201	77,469
2025-09-08	88.300	88.300	87.700	87.800	73.035	87,945
2025-09-05	89.000	89.000	88.000	88.400	73.534	81,696
2025-09-04	89.000	89.000	88.500	88.600	73.700	189,786
2025-09-03	87.700	88.700	87.600	88.600	73.700	226,612
2025-09-02	87.000	88.700	86.600	87.700	72.952	127,591
2025-09-01	85.800	87.400	85.700	86.800	72.203	99,719
2025-08-29	86.800	86.900	86.300	86.300	71.787	58,942
2025-08-28	86.700	87.300	86.000	87.100	72.452	188,720
2025-08-27	85.800	87.300	85.600	86.500	71.953	243,341
2025-08-26	84.300	87.300	84.200	87.300	72.619	266,260
2025-08-25	84.300	84.400	84.200	84.300	70.123	72,450
2025-08-22	84.900	84.900	84.200	84.500	70.290	73,600
2025-08-21	84.500	84.900	84.500	84.700	70.456	60,951
2025-08-20	84.400	84.400	83.800	83.900	69.791	72,450
2025-08-19	84.900	85.300	84.400	84.400	70.206	86,621
2025-08-18	83.700	85.000	83.700	84.700	70.456	69,829
2025-08-15	84.500	84.500	84.000	84.100	69.957	107,592
2025-08-14	84.900	84.900	84.500	84.700	70.456	69,172
2025-08-13	84.700	85.100	84.600	84.600	70.373	83,260
2025-08-12	84.800	85.000	84.600	84.600	70.373	82,070
2025-08-11	85.000	85.100	84.800	85.000	70.706	133,404
2025-08-08	84.300	85.400	84.300	84.800	70.539	243,864
2025-08-07	83.700	84.100	83.700	84.000	69.874	131,869
2025-08-06	83.400	83.600	83.200	83.400	69.375	54,081
2025-08-05	82.800	83.600	82.800	83.000	69.042	106,054
2025-08-04	82.700	83.000	82.100	82.700	68.792	42,808
2025-08-01	82.300	82.300	82.300	82.300	68.460	0
2025-07-31	82.900	82.900	81.800	82.300	68.460	89,006
2025-07-30	82.400	83.000	82.400	82.900	68.959	19,688
2025-07-29	82.600	82.800	82.300	82.400	68.543	43,879
2025-07-28	82.900	83.200	82.600	83.000	69.042	41,580

← NewerPage 5 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.