Yuanta Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	56.30	56.80	55.20	55.50	55.50	-0.54%	21,879,463
May 13, 2026	55.00	56.20	54.80	55.80	55.80	2.20%	19,524,150
May 12, 2026	57.30	57.30	54.60	54.60	54.60	-3.36%	31,911,258
May 11, 2026	56.70	57.40	55.80	56.50	56.50	-	24,596,820
May 8, 2026	56.90	57.10	55.40	56.50	56.50	0.71%	25,718,690
May 7, 2026	57.00	57.40	56.10	56.10	56.10	-0.18%	30,215,294
May 6, 2026	56.00	56.90	55.60	56.20	56.20	1.44%	26,222,713
May 5, 2026	52.80	55.70	52.70	55.40	55.40	4.33%	30,594,570
May 4, 2026	52.80	53.20	52.00	53.10	53.10	1.72%	26,325,523
Apr 30, 2026	51.30	53.00	51.30	52.20	52.20	-0.19%	33,966,640
Apr 29, 2026	52.80	52.80	51.50	52.30	52.30	0.19%	23,560,300
Apr 28, 2026	50.80	52.60	50.80	52.20	52.20	2.76%	26,172,088
Apr 27, 2026	50.00	51.50	49.85	50.80	50.80	1.70%	32,693,843
Apr 24, 2026	50.20	50.60	49.95	49.95	49.95	-0.50%	26,816,501
Apr 23, 2026	49.80	50.80	49.80	50.20	50.20	0.20%	30,570,810
Apr 22, 2026	50.70	51.00	49.80	50.10	50.10	-1.76%	33,717,040
Apr 21, 2026	51.90	51.90	50.80	51.00	51.00	-0.39%	23,612,940
Apr 20, 2026	50.70	51.60	50.20	51.20	51.20	1.99%	23,188,190
Apr 17, 2026	50.80	50.80	49.75	50.20	50.20	-0.99%	25,292,360
Apr 16, 2026	50.40	51.20	50.10	50.70	50.70	0.60%	22,493,860
Apr 15, 2026	50.20	50.90	49.70	50.40	50.40	1.72%	29,370,680
Apr 14, 2026	48.50	50.10	48.20	49.55	49.55	4.43%	37,289,850
Apr 13, 2026	47.70	47.95	47.15	47.45	47.45	-0.52%	15,069,560
Apr 10, 2026	48.30	48.35	47.60	47.70	47.70	-0.52%	19,609,000
Apr 9, 2026	46.95	48.00	46.90	47.95	47.95	1.80%	31,287,210
Apr 8, 2026	46.75	47.15	46.40	47.10	47.10	1.29%	23,790,330
Apr 7, 2026	45.85	46.60	45.80	46.50	46.50	1.42%	16,417,990
Apr 2, 2026	47.05	47.10	45.80	45.85	45.85	-2.65%	27,597,580
Apr 1, 2026	46.50	47.20	45.50	47.10	47.10	5.25%	31,583,980
Mar 31, 2026	44.00	45.05	44.00	44.75	44.75	0.67%	28,488,100
Mar 30, 2026	44.50	45.10	44.45	44.45	44.45	-1.88%	29,892,120
Mar 27, 2026	45.60	46.05	45.30	45.30	45.30	-1.63%	17,285,410
Mar 26, 2026	45.85	46.75	45.75	46.05	46.05	0.44%	20,850,330
Mar 25, 2026	46.05	46.15	45.30	45.85	45.85	1.66%	27,878,410
Mar 24, 2026	44.65	45.35	44.30	45.10	45.10	2.04%	31,627,110
Mar 23, 2026	43.25	44.35	42.90	44.20	44.20	-	22,574,960
Mar 20, 2026	44.00	44.70	43.90	44.20	44.20	-0.11%	26,442,300
Mar 19, 2026	44.60	44.65	43.85	44.25	44.25	-0.90%	22,274,650
Mar 18, 2026	44.70	45.00	44.65	44.65	44.65	-	15,715,150
Mar 17, 2026	44.85	45.10	44.50	44.65	44.65	0.11%	26,736,760
Mar 16, 2026	44.00	45.05	43.90	44.60	44.60	3.00%	23,741,140
Mar 13, 2026	43.50	43.90	43.20	43.30	43.30	-2.15%	23,023,800
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%	14,223,150
Mar 10, 2026	45.35	45.35	43.65	43.85	43.85	-0.68%	19,778,040
Mar 9, 2026	43.40	44.45	43.20	44.15	44.15	-3.81%	31,649,430
Mar 6, 2026	44.55	46.20	44.55	45.90	45.90	1.21%	13,989,720
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%	32,152,160
Mar 3, 2026	47.25	47.80	46.95	47.25	47.25	-	17,361,240