Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	83.579	83.875	82.592	83.579	65.588	115,582
2025-01-22	82.888	83.678	82.789	83.579	65.588	86,241
2025-01-21	82.493	82.888	82.493	82.789	64.969	31,466
2025-01-20	82.395	82.789	82.099	82.493	64.736	37,293
2025-01-17	82.592	82.987	81.901	82.789	64.969	96,730
2025-01-16	82.888	83.283	82.296	82.592	64.814	158,498
2025-01-15	81.704	82.691	81.704	82.197	64.504	72,256
2025-01-14	81.013	81.901	80.717	81.605	64.039	268,048
2025-01-13	83.085	83.085	80.717	81.013	63.575	385,756
2025-01-10	85.256	85.256	83.381	83.678	65.665	284,364
2025-01-09	84.664	85.947	84.171	84.960	66.672	313,500
2025-01-08	84.566	84.566	83.381	84.467	66.285	377,598
2025-01-07	85.059	85.158	83.974	84.664	66.440	268,048
2025-01-06	84.664	85.158	83.974	84.862	66.595	251,732
2025-01-03	84.960	84.960	84.072	84.467	66.285	255,228
2025-01-02	85.355	85.750	83.974	85.059	66.750	231,920
2024-12-31	85.355	85.947	84.664	85.454	67.059	208,611
2024-12-30	84.862	86.243	84.862	86.243	67.679	93,234
2024-12-27	85.552	86.243	85.158	85.552	67.137	83,910
2024-12-26	86.144	86.144	85.454	85.651	67.214	100,226
2024-12-25	86.342	86.934	86.046	86.046	67.524	41,955
2024-12-24	86.144	86.539	85.750	86.243	67.679	102,557
2024-12-23	85.947	87.427	85.651	86.736	68.066	93,234
2024-12-20	85.947	86.342	85.848	86.342	67.756	68,760
2024-12-19	86.835	86.835	86.342	86.440	67.834	115,377
2024-12-18	87.526	87.822	87.131	87.230	68.453	71,091
2024-12-17	87.625	88.019	87.427	87.526	68.685	62,933
2024-12-16	87.822	88.315	87.329	87.625	68.763	99,061
2024-12-13	88.414	88.710	87.822	87.822	68.918	158,498
2024-12-12	88.710	88.809	88.217	88.611	69.537	72,256
2024-12-11	88.513	88.809	88.118	88.611	69.537	88,572
2024-12-10	89.598	89.894	88.611	88.611	69.537	184,137
2024-12-09	90.190	90.190	89.105	89.203	70.002	64,098
2024-12-06	89.499	89.993	88.907	89.598	70.312	97,895
2024-12-05	89.795	89.795	88.907	88.907	69.770	73,421
2024-12-04	89.499	89.795	89.302	89.795	70.466	69,925
2024-12-03	89.203	90.091	89.105	89.499	70.234	122,369
2024-12-02	89.302	89.598	89.105	89.203	70.002	30,301
2024-11-29	88.710	89.697	87.822	89.697	70.389	99,061
2024-11-28	88.513	88.809	87.822	88.710	69.615	66,429
2024-11-27	89.401	89.795	88.907	89.302	70.079	86,241
2024-11-26	88.710	89.499	88.414	89.499	70.234	102,557
2024-11-25	89.006	89.302	88.611	89.302	70.079	117,708
2024-11-22	88.907	89.105	88.710	89.006	69.847	68,760
2024-11-21	88.315	89.105	88.315	88.907	69.770	66,429
2024-11-20	88.513	88.513	87.921	88.513	69.460	50,724
2024-11-19	87.723	88.217	87.131	88.118	69.150	40,789
2024-11-18	88.513	88.513	87.822	87.822	68.918	23,308
2024-11-15	87.723	89.499	87.723	88.710	69.615	157,332
2024-11-14	87.526	87.822	87.131	87.723	68.840	53,609
2024-11-13	87.921	87.921	87.230	87.526	68.685	39,624
2024-11-12	88.710	89.006	87.131	87.921	68.995	566,397
2024-11-11	87.822	89.203	87.526	88.414	69.382	139,851
2024-11-08	87.427	88.019	87.329	87.526	68.685	90,903
2024-11-07	87.033	87.822	86.638	87.033	68.298	47,782
2024-11-06	86.638	87.329	86.638	86.835	68.143	199,288
2024-11-05	88.217	88.217	86.243	87.033	68.298	78,083
2024-11-04	88.809	88.907	87.427	88.414	69.382	109,550
2024-11-01	86.638	88.809	86.638	88.809	69.692	597,864
2024-10-30	86.835	87.131	86.638	86.638	67.988	16,315

← NewerPage 8 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.