Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	82.500	84.300	82.400	84.100	65.997	380,533
2025-04-30	82.200	84.000	82.200	82.300	64.585	507,276
2025-04-29	81.400	82.500	81.400	82.200	64.506	211,626
2025-04-28	81.600	81.800	81.400	81.400	63.878	144,900
2025-04-25	81.900	82.000	81.000	81.600	64.035	210,451
2025-04-24	80.800	82.300	80.500	81.600	64.035	218,570
2025-04-23	80.300	81.500	80.300	80.800	63.407	195,500
2025-04-22	80.700	80.700	80.200	80.200	62.937	145,015
2025-04-21	80.000	81.000	79.800	80.700	63.329	163,300
2025-04-18	79.700	80.900	79.700	80.700	63.329	254,155
2025-04-17	80.000	80.400	79.200	79.600	62.466	311,766
2025-04-16	80.700	80.800	80.300	80.600	63.251	128,961
2025-04-15	81.500	81.500	79.900	81.200	63.721	183,310
2025-04-14	82.300	82.900	81.000	81.200	63.721	275,252
2025-04-11	82.200	82.600	81.200	82.300	64.585	369,215
2025-04-10	82.000	83.100	80.900	83.000	65.134	936,856
2025-04-09	79.800	79.800	77.000	78.400	61.524	458,376
2025-04-08	76.300	80.100	75.200	79.700	62.544	708,837
2025-04-07	72.100	76.400	72.100	76.400	59.955	1,349,558
2025-04-02	80.200	80.200	79.900	80.100	62.858	101,888
2025-04-01	79.500	80.200	79.500	79.900	62.701	142,600
2025-03-31	80.100	80.200	79.500	79.500	62.387	391,226
2025-03-28	81.500	81.500	80.100	81.100	63.643	333,049
2025-03-27	81.500	82.200	81.300	81.500	63.957	125,307
2025-03-26	81.600	82.200	81.600	81.900	64.271	167,410
2025-03-25	82.700	82.700	81.600	81.600	64.035	160,722
2025-03-24	81.600	82.500	81.600	82.500	64.741	256,593
2025-03-21	81.300	81.500	81.100	81.500	63.957	140,434
2025-03-20	81.100	81.500	81.100	81.200	63.721	173,091
2025-03-19	81.700	81.700	81.000	81.100	63.643	218,969
2025-03-18	81.500	82.000	81.400	81.700	64.114	213,155
2025-03-17	81.500	82.200	80.700	81.800	64.192	556,317
2025-03-14	80.900	83.200	80.700	81.500	63.957	1,995,998
2025-03-13	85.100	86.000	84.100	84.100	65.997	221,076
2025-03-12	85.400	85.700	85.200	85.200	66.860	126,811
2025-03-11	85.000	86.100	84.000	85.300	66.939	200,671
2025-03-10	86.800	86.800	85.300	85.400	67.017	218,694
2025-03-07	88.300	88.300	85.200	86.700	68.037	667,814
2025-03-06	88.600	88.700	88.200	88.500	69.450	101,853
2025-03-05	88.700	89.300	88.400	89.300	70.078	123,745
2025-03-04	88.100	89.400	87.400	88.900	69.764	191,403
2025-03-03	90.000	90.000	88.200	88.900	69.764	133,519
2025-02-27	90.000	90.100	89.400	89.900	70.549	192,937
2025-02-26	89.300	90.800	88.500	90.000	70.627	274,011
2025-02-25	89.700	89.700	89.200	89.500	70.235	92,024
2025-02-24	89.500	91.900	89.400	89.700	70.392	60,950
2025-02-21	90.600	90.600	89.100	89.600	70.313	116,207
2025-02-20	90.000	92.400	90.000	90.300	70.862	569,772
2025-02-19	89.200	90.100	89.200	89.900	70.549	154,147
2025-02-18	88.300	89.500	88.300	88.900	69.764	86,330
2025-02-17	87.033	88.414	86.934	88.315	69.305	221,670
2025-02-14	86.638	87.033	86.440	86.835	68.143	156,283
2025-02-13	86.144	86.638	85.848	86.638	67.988	51,278
2025-02-12	87.033	87.131	85.848	86.144	67.601	190,224
2025-02-11	87.230	87.625	87.033	87.033	68.298	125,050
2025-02-10	86.440	88.118	85.947	87.230	68.453	249,551
2025-02-07	85.355	86.144	85.256	85.651	67.214	72,263
2025-02-06	85.355	85.454	85.059	85.256	66.904	79,299
2025-02-05	84.862	85.355	84.566	85.355	66.982	122,505
2025-02-04	83.875	84.862	83.875	84.368	66.208	100,692

← NewerPage 7 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.