Yuanta Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	86.539	87.131	85.651	86.835	68.143	96,730
2024-10-28	87.131	87.131	86.342	86.440	67.834	36,128
2024-10-25	86.342	87.427	86.144	86.440	67.834	32,631
2024-10-24	86.342	86.736	86.046	86.440	67.834	51,278
2024-10-23	86.835	87.329	86.638	86.736	68.066	20,977
2024-10-22	86.835	87.131	86.638	86.835	68.143	20,977
2024-10-21	87.822	87.921	85.848	87.230	68.453	52,444
2024-10-18	86.934	88.217	86.835	87.230	68.453	43,120
2024-10-17	87.822	88.513	87.427	87.723	68.840	86,241
2024-10-16	87.427	87.921	87.033	87.921	68.995	71,091
2024-10-15	88.118	88.315	87.625	87.822	68.918	86,241
2024-10-14	87.230	88.118	87.230	87.427	68.608	71,091
2024-10-11	86.835	88.118	86.835	87.230	68.453	131,693
2024-10-09	87.526	87.526	85.256	86.342	67.756	72,256
2024-10-08	85.256	88.019	85.256	87.526	68.685	247,070
2024-10-07	84.862	85.355	84.763	85.355	66.982	55,940
2024-10-04	85.059	85.059	83.579	84.862	66.595	60,602
2024-10-01	85.158	85.256	84.960	85.256	66.904	46,617
2024-09-30	85.651	85.947	85.256	85.256	66.904	40,789
2024-09-27	85.158	86.046	85.158	85.651	67.214	83,910
2024-09-26	84.664	85.355	84.664	85.158	66.827	50,113
2024-09-25	85.552	85.552	85.059	85.158	66.827	89,737
2024-09-24	84.862	85.454	84.270	84.960	66.672	96,730
2024-09-23	85.750	85.750	84.862	84.862	66.595	55,940
2024-09-20	84.368	85.750	83.875	85.750	67.292	235,416
2024-09-19	81.803	84.664	81.704	84.664	66.440	219,100
2024-09-18	80.717	82.296	80.717	82.000	64.349	160,829
2024-09-16	81.211	81.309	80.421	80.717	63.342	55,940
2024-09-13	80.915	81.013	80.322	81.013	63.575	59,436
2024-09-12	80.717	81.013	79.730	80.915	63.497	138,685
2024-09-11	81.013	81.013	79.928	80.421	63.110	67,594
2024-09-10	81.408	81.605	80.224	81.309	63.807	135,189
2024-09-09	80.421	81.605	79.533	81.013	63.575	164,325
2024-09-06	79.632	81.309	79.632	80.421	63.110	88,572
2024-09-05	80.125	81.211	80.125	80.125	62.878	87,407
2024-09-04	80.619	81.803	79.434	80.619	63.265	103,723
2024-09-03	82.099	82.395	81.605	81.901	64.272	46,617
2024-09-02	82.395	83.184	82.395	82.395	64.659	38,459
2024-08-30	81.605	82.888	81.605	82.888	65.046	57,105
2024-08-29	81.309	82.592	81.013	82.493	64.736	76,918
2024-08-28	82.099	82.296	81.408	81.803	64.194	93,234
2024-08-27	83.480	83.480	81.803	81.803	64.194	153,836
2024-08-26	83.974	84.467	83.480	83.678	65.665	146,843
2024-08-23	83.678	83.974	83.381	83.579	65.588	73,421
2024-08-22	86.046	86.046	84.368	84.368	66.208	157,332
2024-08-21	86.342	86.342	85.750	86.046	67.524	41,955
2024-08-20	86.342	86.440	85.947	86.046	67.524	90,903
2024-08-19	85.651	86.539	85.552	86.342	67.756	57,105
2024-08-16	86.046	86.243	85.651	85.848	67.369	88,572
2024-08-15	86.342	86.638	86.046	86.046	67.524	75,752
2024-08-14	87.131	87.230	85.947	86.638	67.988	75,752
2024-08-13	85.947	86.835	85.454	86.539	67.911	130,527
2024-08-12	84.862	86.342	84.664	85.947	67.446	125,866
2024-08-09	85.552	85.750	84.467	84.862	66.595	216,769
2024-08-08	81.803	84.960	81.605	84.664	66.440	203,949
2024-08-07	79.336	81.803	78.941	81.803	64.194	192,295
2024-08-06	78.941	79.928	73.514	78.744	61.794	702,753
2024-08-05	80.717	80.717	76.671	77.362	60.710	857,754
2024-08-02	84.664	85.158	83.085	83.085	65.201	320,492
2024-08-01	86.835	86.835	86.046	86.440	67.834	104,888

← NewerPage 9 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.