Yuanta Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	34.45	34.65	34.30	34.30	34.30	-0.15%	9,763,114
Oct 28, 2025	34.80	34.80	34.25	34.35	34.35	-0.87%	11,485,773
Oct 27, 2025	35.00	35.10	34.40	34.65	34.65	-0.57%	16,579,252
Oct 23, 2025	34.55	34.85	34.50	34.85	34.85	0.43%	7,939,806
Oct 22, 2025	34.55	34.90	34.55	34.70	34.70	0.29%	12,197,311
Oct 21, 2025	34.40	34.70	34.20	34.60	34.60	1.62%	14,519,762
Oct 20, 2025	34.30	34.50	33.90	34.05	34.05	0.29%	10,816,990
Oct 17, 2025	34.55	34.75	33.90	33.95	33.95	-1.45%	17,721,330
Oct 16, 2025	34.65	34.85	34.35	34.45	34.45	-0.43%	17,108,153
Oct 15, 2025	34.55	34.75	34.25	34.60	34.60	0.29%	17,111,129
Oct 14, 2025	34.20	34.95	34.20	34.50	34.50	0.29%	24,404,615
Oct 13, 2025	34.15	34.40	33.80	34.40	34.40	-0.15%	21,796,491
Oct 9, 2025	34.65	34.85	34.25	34.45	34.45	-	14,970,935
Oct 8, 2025	34.40	34.65	34.30	34.45	34.45	0.29%	9,381,188
Oct 7, 2025	33.90	34.60	33.80	34.35	34.35	0.88%	14,593,286
Oct 3, 2025	34.65	34.70	34.00	34.05	34.05	-0.73%	11,036,096
Oct 2, 2025	34.50	34.80	34.30	34.30	34.30	-1.01%	17,922,407
Oct 1, 2025	34.70	34.85	34.50	34.65	34.65	-0.57%	16,141,794
Sep 30, 2025	34.60	34.85	34.30	34.85	34.85	1.16%	19,292,715
Sep 29, 2025	34.45	34.45	34.45	34.45	34.45	-	-
Sep 26, 2025	34.45	34.60	34.15	34.45	34.45	-0.43%	14,460,347
Sep 25, 2025	35.10	35.10	34.50	34.60	34.60	-1.28%	26,834,790
Sep 24, 2025	35.00	35.40	34.95	35.05	35.05	-0.14%	19,042,445
Sep 23, 2025	34.90	35.20	34.75	35.10	35.10	-0.14%	21,133,309
Sep 22, 2025	34.95	35.15	34.80	35.15	35.15	0.86%	19,529,666
Sep 19, 2025	34.65	35.00	34.35	34.85	34.85	0.72%	32,239,473
Sep 18, 2025	34.30	34.60	33.90	34.60	34.60	0.87%	17,459,312
Sep 17, 2025	34.25	34.60	34.10	34.30	34.30	-0.58%	17,480,610
Sep 16, 2025	34.75	34.75	34.25	34.50	34.50	0.15%	14,504,776
Sep 15, 2025	34.60	34.90	34.45	34.45	34.45	-0.43%	15,189,621
Sep 12, 2025	34.05	34.70	34.00	34.60	34.60	1.91%	23,446,444
Sep 11, 2025	34.05	34.20	33.90	33.95	33.95	-0.15%	21,253,695
Sep 10, 2025	33.90	34.00	33.75	34.00	34.00	0.29%	11,279,538
Sep 9, 2025	33.80	34.00	33.60	33.90	33.90	0.89%	10,067,725
Sep 8, 2025	33.75	33.80	33.55	33.60	33.60	-0.59%	9,829,098
Sep 5, 2025	33.25	33.85	33.20	33.80	33.80	2.11%	17,927,226
Sep 4, 2025	32.90	33.15	32.85	33.10	33.10	0.61%	16,049,633
Sep 3, 2025	32.95	33.10	32.70	32.90	32.90	-0.30%	6,432,384
Sep 2, 2025	32.75	33.10	32.70	33.00	33.00	0.76%	10,087,573
Sep 1, 2025	32.50	33.05	32.50	32.75	32.75	0.77%	11,312,441
Aug 29, 2025	32.55	32.80	32.50	32.50	32.50	-0.46%	10,057,761
Aug 28, 2025	32.25	32.80	32.25	32.65	32.65	0.93%	16,227,601
Aug 27, 2025	32.40	32.70	32.35	32.35	32.35	-0.15%	13,148,422
Aug 26, 2025	32.70	32.90	32.40	32.40	32.40	-1.52%	32,760,540
Aug 25, 2025	32.75	32.95	32.50	32.90	32.90	0.92%	15,729,269
Aug 22, 2025	32.40	32.65	32.35	32.60	32.60	-	9,184,455
Aug 21, 2025	32.25	32.60	32.20	32.60	32.60	1.72%	11,204,268
Aug 20, 2025	32.35	32.50	32.00	32.05	32.05	-0.77%	16,123,542
Aug 19, 2025	32.35	32.40	32.30	32.30	32.30	-0.77%	11,022,554
Aug 18, 2025	32.30	32.65	32.25	32.55	32.55	0.93%	24,129,856