Yuanta Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.95	31.30	30.85	31.25	-	0.16%	2,001,083
Jul 31, 2025	31.55	31.55	31.20	31.20	31.20	-1.58%	26,842,109
Jul 30, 2025	31.50	31.85	31.35	31.70	31.70	0.79%	17,055,338
Jul 29, 2025	31.75	31.75	31.30	31.45	31.45	-0.94%	20,037,413
Jul 28, 2025	32.00	32.10	31.75	31.75	31.75	-0.63%	12,994,181
Jul 25, 2025	32.00	32.10	31.80	31.95	31.95	-0.31%	14,755,786
Jul 24, 2025	32.00	32.15	31.70	32.05	32.05	0.31%	27,018,437
Jul 23, 2025	31.80	31.95	31.65	31.95	31.95	1.11%	14,532,008
Jul 22, 2025	31.70	31.85	31.45	31.60	31.60	-0.32%	23,570,871
Jul 21, 2025	32.00	32.10	31.55	31.70	31.70	-0.94%	17,553,844
Jul 18, 2025	32.10	32.20	31.90	32.00	32.00	-0.16%	17,879,268
Jul 17, 2025	32.30	32.50	32.05	32.05	32.05	-1.08%	19,304,406
Jul 16, 2025	32.30	32.50	32.10	32.40	32.40	0.47%	19,203,830
Jul 15, 2025	32.20	32.30	31.95	32.25	32.25	-0.15%	19,298,989
Jul 14, 2025	32.30	32.60	32.15	32.30	32.30	-0.31%	22,344,857
Jul 11, 2025	31.90	32.95	31.90	32.40	32.40	2.21%	47,725,956
Jul 10, 2025	31.50	31.75	31.30	31.70	31.70	0.96%	15,420,451
Jul 9, 2025	31.65	31.80	31.30	31.40	31.40	-1.41%	23,374,707
Jul 8, 2025	31.50	31.95	31.50	31.85	31.85	1.11%	28,671,280
Jul 7, 2025	31.80	31.95	31.40	31.50	31.50	-0.79%	38,608,911
Jul 4, 2025	32.30	32.35	31.75	31.75	31.75	-2.16%	41,212,221
Jul 3, 2025	32.25	32.50	32.00	32.45	32.45	0.62%	38,337,687
Jul 2, 2025	32.25	32.45	31.75	32.25	32.25	-1.38%	59,063,262
Jul 1, 2025	31.70	32.70	31.50	32.70	32.70	-4.25%	107,097,954
Jun 30, 2025	33.75	34.55	33.45	34.15	32.60	1.34%	162,423,639
Jun 27, 2025	33.85	33.90	33.55	33.70	32.17	-0.44%	38,762,960
Jun 26, 2025	34.00	34.15	33.65	33.85	32.31	-0.44%	44,248,379
Jun 25, 2025	33.85	34.10	33.70	34.00	32.46	1.04%	38,684,684
Jun 24, 2025	33.70	34.00	33.25	33.65	32.12	-	41,220,090
Jun 23, 2025	33.30	33.75	33.25	33.65	32.12	0.30%	36,256,435
Jun 20, 2025	33.70	34.10	33.55	33.55	32.03	-0.74%	81,744,876
Jun 19, 2025	33.95	34.10	33.80	33.80	32.27	-0.88%	20,950,900
Jun 18, 2025	33.75	34.10	33.70	34.10	32.55	1.04%	25,256,473
Jun 17, 2025	33.85	34.10	33.75	33.75	32.22	0.15%	30,859,107
Jun 16, 2025	33.10	33.80	33.10	33.70	32.17	1.20%	26,524,357
Jun 13, 2025	33.10	33.40	33.00	33.30	31.79	-	20,233,135
Jun 12, 2025	32.95	33.40	32.95	33.30	31.79	1.06%	26,595,035
Jun 11, 2025	32.90	33.10	32.55	32.95	31.45	0.15%	23,069,806
Jun 10, 2025	32.60	32.95	32.45	32.90	31.41	0.15%	23,843,619
Jun 9, 2025	32.50	33.00	32.40	32.85	31.36	1.23%	20,417,030
Jun 6, 2025	32.40	32.70	32.30	32.45	30.98	0.93%	18,706,607
Jun 5, 2025	32.60	32.75	32.10	32.15	30.69	-1.38%	21,222,798
Jun 4, 2025	32.50	32.85	32.15	32.60	31.12	0.15%	30,665,758
Jun 3, 2025	31.80	32.55	31.65	32.55	31.07	3.01%	50,663,433
Jun 2, 2025	31.25	31.65	30.90	31.60	30.17	0.80%	31,030,551
May 29, 2025	31.70	31.70	31.35	31.35	29.93	-1.26%	67,103,035
May 28, 2025	31.80	31.90	31.45	31.75	30.31	0.32%	44,156,328
May 27, 2025	32.15	32.25	31.55	31.65	30.21	-2.01%	41,965,270
May 26, 2025	32.60	32.60	32.15	32.30	30.83	-1.07%	33,068,997
May 23, 2025	32.70	33.00	32.50	32.65	31.17	0.31%	35,745,008