Yuanta Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	39.25	40.20	39.20	40.20	40.20	2.42%	49,872,370
Dec 18, 2025	39.40	39.70	39.10	39.25	39.25	-0.25%	35,511,660
Dec 17, 2025	38.80	40.10	38.75	39.35	39.35	1.42%	43,805,458
Dec 16, 2025	37.95	39.20	37.95	38.80	38.80	1.04%	38,641,150
Dec 15, 2025	38.00	39.00	37.65	38.40	38.40	0.92%	23,567,840
Dec 12, 2025	37.65	38.20	37.60	38.05	38.05	1.33%	18,703,134
Dec 11, 2025	37.80	38.00	37.20	37.55	37.55	0.40%	22,831,839
Dec 10, 2025	38.20	38.20	37.40	37.40	37.40	-2.09%	19,205,893
Dec 9, 2025	37.40	38.20	37.35	38.20	38.20	2.14%	31,312,560
Dec 8, 2025	37.50	37.60	37.05	37.40	37.40	-0.93%	22,765,600
Dec 5, 2025	37.80	37.80	37.30	37.75	37.75	1.21%	20,631,610
Dec 4, 2025	36.75	37.70	36.50	37.30	37.30	2.05%	36,652,683
Dec 3, 2025	36.70	36.70	36.15	36.55	36.55	-	19,019,050
Dec 2, 2025	36.00	36.55	35.80	36.55	36.55	2.24%	31,882,590
Dec 1, 2025	35.95	36.10	35.65	35.75	35.75	-0.97%	12,505,939
Nov 28, 2025	36.45	36.45	35.90	36.10	36.10	-1.10%	17,390,107
Nov 27, 2025	36.00	36.70	35.75	36.50	36.50	1.39%	25,248,774
Nov 26, 2025	35.50	36.00	35.45	36.00	36.00	2.13%	22,546,929
Nov 25, 2025	35.95	36.00	35.05	35.25	35.25	-2.22%	35,402,738
Nov 24, 2025	35.60	36.20	35.50	36.05	36.05	1.12%	65,504,775
Nov 21, 2025	35.65	36.25	35.45	35.65	35.65	-1.11%	49,322,560
Nov 20, 2025	35.20	36.05	35.15	36.05	36.05	3.30%	46,909,370