Yuanta Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	32.40	32.65	32.35	32.40	-	-0.61%	3,438,968
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
Aug 15, 2025	32.35	32.50	32.20	32.25	32.25	-0.31%	10,301,934
Aug 14, 2025	32.35	32.60	32.30	32.35	32.35	-	18,717,791
Aug 13, 2025	32.35	32.55	32.05	32.35	32.35	0.47%	21,081,550
Aug 12, 2025	32.35	32.65	32.05	32.20	32.20	-0.09%	21,081,550
Aug 11, 2025	31.80	32.33	31.75	32.23	32.23	1.35%	22,484,787
Aug 8, 2025	32.04	32.14	31.75	31.80	31.80	-1.18%	17,409,321
Aug 7, 2025	31.84	32.23	31.84	32.18	32.18	1.35%	23,353,795
Aug 6, 2025	31.46	31.84	31.41	31.75	31.75	0.92%	25,107,394
Aug 5, 2025	31.17	31.55	31.12	31.46	31.46	0.93%	20,385,467
Aug 4, 2025	30.63	31.26	30.49	31.17	31.17	1.76%	17,084,786
Aug 1, 2025	30.05	30.87	29.90	30.63	30.63	1.12%	16,031,950
Jul 31, 2025	30.63	30.63	30.29	30.29	30.29	-1.59%	28,142,182
Jul 30, 2025	30.58	30.92	30.44	30.78	30.78	0.82%	17,995,285
Jul 29, 2025	30.83	30.83	30.39	30.53	30.53	-0.97%	21,016,942
Jul 28, 2025	31.07	31.17	30.83	30.83	30.83	-0.61%	13,700,177
Jul 25, 2025	31.07	31.17	30.87	31.02	31.02	-0.32%	15,348,394
Jul 24, 2025	31.07	31.21	30.78	31.12	31.12	0.32%	28,496,419
Jul 23, 2025	30.87	31.02	30.73	31.02	31.02	1.11%	15,269,298
Jul 22, 2025	30.78	30.92	30.53	30.68	30.68	-0.32%	24,859,340
Jul 21, 2025	31.07	31.17	30.63	30.78	30.78	-0.93%	18,376,068
Jul 18, 2025	31.17	31.26	30.97	31.07	31.07	-0.16%	18,848,630
Jul 17, 2025	31.36	31.55	31.12	31.12	31.12	-1.08%	20,300,405
Jul 16, 2025	31.36	31.55	31.17	31.46	31.46	0.48%	20,309,955
Jul 15, 2025	31.26	31.36	31.02	31.31	31.31	-0.16%	20,381,045
Jul 14, 2025	31.36	31.65	31.21	31.36	31.36	-0.32%	23,617,219
Jul 11, 2025	30.97	31.99	30.97	31.46	31.46	2.21%	49,157,734
Jul 10, 2025	30.58	30.83	30.39	30.78	30.78	0.95%	15,883,064
Jul 9, 2025	30.73	30.87	30.39	30.49	30.49	-1.39%	24,075,948
Jul 8, 2025	30.58	31.02	30.58	30.92	30.92	1.11%	29,531,418
Jul 7, 2025	30.87	31.02	30.49	30.58	30.58	-0.81%	39,767,178
Jul 4, 2025	31.36	31.41	30.83	30.83	30.83	-2.13%	42,448,587
Jul 3, 2025	31.31	31.55	31.07	31.50	31.50	0.61%	39,487,817
Jul 2, 2025	31.31	31.50	30.83	31.31	31.31	-1.39%	60,835,159
Jul 1, 2025	30.78	31.75	30.58	31.75	31.75	-4.25%	110,310,892
Jun 30, 2025	32.77	33.54	32.48	33.16	31.65	1.34%	167,296,348
Jun 27, 2025	32.86	32.91	32.57	32.72	31.23	-0.43%	39,925,848
Jun 26, 2025	33.01	33.16	32.67	32.86	31.37	-0.45%	45,575,830
Jun 25, 2025	32.86	33.11	32.72	33.01	31.51	1.04%	39,845,224
Jun 24, 2025	32.72	33.01	32.28	32.67	31.18	-	42,456,692
Jun 23, 2025	32.33	32.77	32.28	32.67	31.18	0.31%	37,344,128
Jun 20, 2025	32.72	33.11	32.57	32.57	31.10	-0.76%	84,197,222
Jun 19, 2025	32.96	33.11	32.82	32.82	31.33	-0.88%	21,579,427
Jun 18, 2025	32.77	33.11	32.72	33.11	31.60	1.04%	26,014,167
Jun 17, 2025	32.86	33.11	32.77	32.77	31.28	0.15%	31,784,880
Jun 16, 2025	32.14	32.82	32.14	32.72	31.23	1.21%	27,320,087