Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	82.900	83.200	82.600	83.000	69.042	41,580
2025-07-25	83.200	83.300	83.100	83.200	69.208	28,819
2025-07-24	83.500	83.800	83.200	83.200	69.208	64,400
2025-07-23	83.000	83.800	83.000	83.700	69.624	102,384
2025-07-22	83.200	83.500	82.900	83.000	69.042	121,914
2025-07-21	83.300	83.400	83.000	83.200	69.208	108,100
2025-07-18	82.900	83.500	82.800	83.400	69.375	91,153
2025-07-17	83.000	83.000	82.700	82.900	68.959	13,344
2025-07-16	82.800	83.000	82.500	83.000	69.042	61,251
2025-07-15	83.400	83.400	82.600	82.800	68.876	61,237
2025-07-14	84.000	84.000	82.900	83.200	69.208	87,519
2025-07-11	82.700	83.700	82.700	83.400	69.375	186,385
2025-07-10	82.200	82.400	82.000	82.200	68.376	139,219
2025-07-09	81.600	82.000	81.500	81.900	68.127	78,574
2025-07-08	81.500	81.500	81.000	81.400	67.711	57,629
2025-07-07	80.800	81.500	80.800	81.500	67.794	67,931
2025-07-04	81.000	81.500	80.900	81.000	67.378	68,080
2025-07-03	80.300	81.600	80.200	81.500	67.794	115,302
2025-07-02	80.200	80.600	79.800	80.600	67.046	222,733
2025-07-01	80.300	80.800	79.400	80.800	67.212	209,380
2025-06-30	80.000	80.300	79.700	79.800	66.380	126,925
2025-06-27	80.100	80.500	80.000	80.400	66.879	73,600
2025-06-26	79.300	80.200	79.300	79.700	66.297	56,753
2025-06-25	79.700	79.700	79.300	79.400	66.047	141,990
2025-06-24	79.600	80.300	79.600	79.800	66.380	68,082
2025-06-23	80.100	80.100	79.500	79.600	66.214	120,865
2025-06-20	80.400	80.800	80.100	80.300	66.796	136,012
2025-06-19	81.200	81.200	80.200	80.700	67.129	87,401
2025-06-18	80.800	81.700	80.600	81.200	67.545	104,854
2025-06-17	80.900	81.200	80.800	81.100	67.461	48,301
2025-06-16	81.000	81.800	80.600	81.300	67.628	171,592
2025-06-13	81.000	81.200	80.700	81.100	67.461	77,050
2025-06-12	81.000	81.200	80.900	81.200	67.545	72,467
2025-06-11	81.500	81.500	80.500	81.000	67.378	142,025
2025-06-10	80.500	81.700	80.100	81.600	67.877	282,042
2025-06-09	80.000	80.500	79.500	80.200	66.713	1,142,660
2025-06-06	84.500	85.200	84.400	84.800	66.546	709,673
2025-06-05	84.500	84.700	84.100	84.500	66.311	285,582
2025-06-04	84.000	84.700	83.900	84.700	66.468	491,406
2025-06-03	83.800	84.400	83.800	83.900	65.840	171,637
2025-06-02	84.200	84.200	83.400	83.800	65.762	204,827
2025-05-29	84.300	84.800	83.900	84.200	66.076	524,434
2025-05-28	83.400	84.400	83.200	83.600	65.605	254,244
2025-05-27	83.500	84.500	82.600	83.300	65.369	270,250
2025-05-26	84.600	84.600	83.500	83.500	65.526	178,515
2025-05-23	84.300	84.800	83.700	84.800	66.546	94,369
2025-05-22	84.000	84.600	84.000	84.200	66.076	162,324
2025-05-21	83.400	84.100	83.300	84.000	65.919	57,571
2025-05-20	83.900	84.100	83.600	83.600	65.605	57,500
2025-05-19	84.600	84.800	83.600	83.700	65.683	93,166
2025-05-16	85.300	85.500	84.700	84.800	66.546	80,656
2025-05-15	84.700	84.900	84.500	84.900	66.625	95,565
2025-05-14	84.300	85.200	84.200	84.800	66.546	265,185
2025-05-13	84.400	85.000	84.100	84.300	66.154	205,340
2025-05-12	83.900	84.600	83.500	84.300	66.154	237,131
2025-05-09	83.300	84.200	82.900	83.900	65.840	298,249
2025-05-08	82.300	82.800	82.200	82.700	64.898	82,921
2025-05-07	82.100	82.100	81.400	81.800	64.192	92,627
2025-05-06	81.300	82.000	80.500	82.000	64.349	195,976
2025-05-05	84.100	84.100	80.900	81.700	64.114	340,630

← NewerPage 6 of 21 · 1,217 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.