Yuanta Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	43.50	43.90	43.20	43.30	43.30	-2.15%	23,015,300
Mar 12, 2026	43.90	44.45	43.60	44.25	44.25	-0.23%	18,656,550
Mar 11, 2026	43.85	44.70	43.85	44.35	44.35	1.14%	14,212,090
Mar 10, 2026	45.35	45.35	43.65	43.85	43.85	-0.68%	19,778,045
Mar 9, 2026	43.40	44.45	43.20	44.15	44.15	-3.81%	31,649,432
Mar 6, 2026	44.55	46.20	44.55	45.90	45.90	1.21%	13,989,721
Mar 5, 2026	45.75	46.25	45.10	45.35	45.35	0.78%	19,585,700
Mar 4, 2026	46.45	46.90	44.80	45.00	45.00	-4.76%	32,152,164
Mar 3, 2026	47.25	47.80	46.95	47.25	47.25	-	17,361,246
Mar 2, 2026	48.00	48.60	47.10	47.25	47.25	-3.87%	32,781,249
Feb 26, 2026	47.20	49.70	47.20	49.15	49.15	4.02%	56,965,740
Feb 25, 2026	47.15	47.90	46.70	47.25	47.25	-0.42%	32,767,025
Feb 24, 2026	46.55	47.80	46.45	47.45	47.45	1.93%	30,185,986
Feb 23, 2026	46.95	47.95	46.05	46.55	46.55	4.02%	48,380,260
Feb 11, 2026	44.70	45.20	44.45	44.75	44.75	0.90%	23,360,310
Feb 10, 2026	43.80	44.70	43.80	44.35	44.35	1.03%	25,042,400
Feb 9, 2026	43.00	44.45	42.95	43.90	43.90	2.93%	28,963,103
Feb 6, 2026	42.50	42.90	42.05	42.65	42.65	-0.23%	14,791,250
Feb 5, 2026	42.20	43.05	42.15	42.75	42.75	0.83%	12,948,230
Feb 4, 2026	42.10	42.80	42.10	42.40	42.40	0.95%	15,063,634
Feb 3, 2026	42.55	43.10	41.90	42.00	42.00	-0.47%	19,144,869
Feb 2, 2026	43.05	43.10	41.95	42.20	42.20	-1.97%	22,138,010
Jan 30, 2026	42.95	43.15	42.65	43.05	43.05	0.23%	36,058,885
Jan 29, 2026	42.75	43.35	42.35	42.95	42.95	0.82%	28,493,572
Jan 28, 2026	42.30	42.70	42.00	42.60	42.60	0.71%	20,862,590
Jan 27, 2026	42.45	42.60	42.15	42.30	42.30	-0.24%	21,668,101
Jan 26, 2026	41.70	42.45	41.20	42.40	42.40	2.05%	19,879,395
Jan 23, 2026	42.00	42.00	41.30	41.55	41.55	-0.12%	21,898,961
Jan 22, 2026	41.55	41.75	41.50	41.60	41.60	0.60%	13,948,127
Jan 21, 2026	41.50	41.65	41.00	41.35	41.35	-0.84%	22,466,481
Jan 20, 2026	42.05	42.20	41.70	41.70	41.70	-1.65%	16,105,340
Jan 19, 2026	42.20	42.75	41.65	42.40	42.40	1.44%	25,252,710
Jan 16, 2026	41.85	42.00	41.40	41.80	41.80	-0.12%	14,273,400
Jan 15, 2026	41.15	42.20	41.10	41.85	41.85	1.70%	23,776,032
Jan 14, 2026	40.70	41.15	40.40	41.15	41.15	1.60%	17,324,257
Jan 13, 2026	40.80	40.80	40.15	40.50	40.50	-	14,201,986
Jan 12, 2026	40.75	40.75	40.10	40.50	40.50	-0.74%	14,398,643
Jan 9, 2026	41.20	41.20	40.50	40.80	40.80	-0.73%	11,702,383
Jan 8, 2026	40.20	41.25	40.05	41.10	41.10	2.24%	29,161,890
Jan 7, 2026	40.10	40.30	39.75	40.20	40.20	-0.62%	32,545,887
Jan 6, 2026	39.35	40.45	39.35	40.45	40.45	2.93%	34,605,109
Jan 5, 2026	39.65	40.10	39.20	39.30	39.30	-0.88%	52,422,387
Jan 2, 2026	39.50	39.85	39.30	39.65	39.65	0.89%	49,993,463
Dec 31, 2025	39.80	39.95	39.00	39.30	39.30	-0.88%	55,860,672
Dec 30, 2025	39.60	39.85	39.45	39.65	39.65	-0.50%	34,411,833
Dec 29, 2025	39.90	40.20	39.70	39.85	39.85	-0.37%	17,407,145
Dec 26, 2025	40.10	40.30	39.65	40.00	40.00	-0.25%	23,638,347
Dec 24, 2025	40.55	40.60	40.00	40.10	40.10	-1.11%	22,293,930
Dec 23, 2025	40.00	40.80	39.95	40.55	40.55	1.37%	30,847,461
Dec 22, 2025	40.20	40.25	39.95	40.00	40.00	-0.50%	29,826,530