Yuanta Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	71.90	73.40	71.70	72.70	72.70	1.11%	30,835,105
Nov 12, 2026	71.50	73.20	71.00	71.90	71.90	0.98%	40,833,266
Nov 11, 2026	69.90	71.20	68.70	71.20	71.20	3.04%	25,891,610
Nov 10, 2026	69.40	71.00	68.50	69.10	69.10	-0.43%	28,913,953
Nov 9, 2026	66.60	71.20	66.60	69.40	69.40	3.74%	32,932,076
Nov 6, 2026	65.00	68.60	62.20	66.90	66.90	-3.18%	57,573,482
Nov 5, 2026	70.00	70.60	68.70	69.10	69.10	0.14%	22,545,046
Nov 4, 2026	69.20	69.60	67.20	69.00	69.00	-0.29%	28,459,535
Nov 3, 2026	71.50	71.70	69.00	69.20	69.20	-3.22%	27,779,824
Nov 2, 2026	72.90	72.90	70.90	71.50	71.50	-1.52%	20,300,381
Oct 30, 2026	72.00	72.60	71.10	72.60	72.60	-1.09%	21,718,577
Oct 29, 2026	73.60	74.00	72.80	73.40	73.40	0.55%	12,329,734
Oct 28, 2026	72.40	74.20	72.30	73.00	73.00	-0.27%	19,871,850
Oct 27, 2026	74.00	74.00	72.40	73.20	73.20	1.10%	30,867,935
Oct 22, 2026	70.90	73.20	70.90	72.40	72.40	1.54%	24,649,082
Oct 21, 2026	71.00	71.50	70.30	71.30	71.30	1.13%	23,456,009
Oct 20, 2026	70.60	71.70	70.00	70.50	70.50	-1.67%	23,906,560
Oct 19, 2026	72.90	72.90	71.10	71.70	71.70	-1.65%	19,674,334
Oct 16, 2026	72.90	74.20	72.40	72.90	72.90	0.28%	23,088,860
Oct 15, 2026	72.40	72.80	70.80	72.70	72.70	0.69%	33,382,893
Oct 14, 2026	71.00	72.50	70.10	72.20	72.20	2.27%	38,014,630
Oct 13, 2026	68.80	71.40	68.80	70.60	70.60	0.71%	38,621,924
Oct 12, 2026	69.00	70.20	68.60	70.10	70.10	2.64%	24,850,530
Oct 8, 2026	69.70	70.00	68.30	68.30	68.30	-2.43%	20,191,987
Oct 7, 2026	69.60	70.20	69.00	70.00	70.00	1.01%	15,612,664
Oct 6, 2026	68.60	69.80	68.60	69.30	69.30	1.61%	18,723,457
Oct 5, 2026	67.90	68.50	67.50	68.20	68.20	2.10%	14,141,135
Oct 2, 2026	67.00	67.40	66.60	66.80	66.80	-0.89%	19,695,021
Oct 1, 2026	68.50	68.50	66.50	67.40	67.40	-1.61%	22,451,934
Sep 30, 2026	69.20	69.30	68.50	68.50	68.50	-0.29%	15,649,901
Sep 29, 2026	70.00	70.00	68.50	68.70	68.70	-0.72%	20,346,003
Sep 24, 2026	69.00	69.50	68.80	69.20	69.20	-0.57%	12,651,876
Sep 23, 2026	71.30	71.30	69.40	69.60	69.60	-1.42%	17,813,965
Sep 22, 2026	71.10	71.70	70.20	70.60	70.60	0.28%	23,313,467
Sep 21, 2026	69.50	70.60	69.10	70.40	70.40	0.57%	12,965,915
Sep 18, 2026	69.20	70.00	68.60	70.00	70.00	1.45%	48,742,993
Sep 17, 2026	69.20	69.80	68.60	69.00	69.00	-0.58%	21,864,039
Sep 16, 2026	69.00	69.40	68.20	69.40	69.40	1.61%	14,047,692
Sep 15, 2026	70.70	70.70	68.20	68.30	68.30	-3.53%	23,171,138
Sep 14, 2026	69.50	70.80	68.60	70.80	70.80	1.14%	14,609,396
Sep 11, 2026	69.60	70.30	68.50	70.00	70.00	0.43%	17,923,620
Sep 10, 2026	69.00	70.20	69.00	69.70	69.70	-	13,264,213
Sep 9, 2026	70.40	70.70	69.00	69.70	69.70	-1.27%	20,874,099
Sep 8, 2026	70.20	70.80	69.80	70.60	70.60	0.57%	15,507,453
Sep 7, 2026	70.90	70.90	69.10	70.20	70.20	0.57%	20,543,675
Sep 4, 2026	68.90	70.00	68.50	69.80	69.80	1.90%	20,306,355
Sep 3, 2026	66.50	69.40	66.30	68.50	68.50	2.70%	35,817,623
Sep 2, 2026	66.20	66.70	65.70	66.70	66.70	-	14,763,934
Sep 1, 2026	65.00	66.90	65.00	66.70	66.70	1.99%	18,262,866
Aug 31, 2026	63.60	65.40	63.40	65.40	65.40	2.19%	55,849,554