Yuanta Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	63.90	64.20	62.30	62.40	62.40	-2.50%	18,132,372
Aug 21, 2026	62.60	64.00	62.00	64.00	64.00	3.06%	22,927,496
Aug 20, 2026	63.00	63.00	61.80	62.10	62.10	-0.64%	25,642,789
Aug 19, 2026	63.90	63.90	62.10	62.50	62.50	-2.34%	44,510,181
Aug 18, 2026	65.20	66.10	63.60	64.00	64.00	-2.55%	46,679,887
Aug 17, 2026	67.02	67.21	65.19	65.67	65.67	-2.01%	27,457,009
Aug 14, 2026	67.79	67.79	66.44	67.02	67.02	-	23,890,960
Aug 13, 2026	66.54	67.31	65.77	67.02	67.02	1.60%	19,770,560
Aug 12, 2026	66.25	66.73	65.29	65.96	65.96	0.29%	12,725,259
Aug 11, 2026	65.00	66.35	64.90	65.77	65.77	0.29%	12,525,931
Aug 10, 2026	65.96	66.35	65.19	65.58	65.58	0.74%	20,949,819
Aug 7, 2026	65.96	66.06	64.81	65.10	65.10	0.89%	14,298,018
Aug 6, 2026	65.77	66.64	64.52	64.52	64.52	-3.31%	28,040,352
Aug 5, 2026	66.83	67.79	66.35	66.73	66.73	0.58%	17,590,592
Aug 4, 2026	65.87	68.08	65.58	66.35	66.35	1.47%	38,011,897
Aug 3, 2026	65.00	66.54	64.04	65.39	65.38	-0.15%	31,534,939
Jul 31, 2026	61.92	66.35	61.83	65.48	65.48	7.92%	47,001,732
Jul 30, 2026	59.90	61.15	58.56	60.67	60.67	1.45%	34,458,043
Jul 29, 2026	61.92	62.21	58.37	59.81	59.81	-2.05%	44,349,495
Jul 28, 2026	62.12	62.21	60.19	61.06	61.06	-1.85%	37,486,933
Jul 27, 2026	61.44	62.31	60.77	62.21	62.21	2.54%	30,920,533
Jul 24, 2026	60.29	61.35	60.29	60.67	60.67	-0.32%	13,992,099
Jul 23, 2026	61.54	61.73	59.52	60.87	60.87	0.32%	21,331,026
Jul 22, 2026	59.04	60.77	58.94	60.67	60.67	2.94%	45,003,671
Jul 21, 2026	58.17	58.94	57.60	58.94	58.94	0.32%	69,775,098
Jul 20, 2026	63.37	63.65	60.39	60.48	58.75	-3.23%	56,965,263
Jul 17, 2026	63.85	63.94	61.54	62.50	60.71	-2.55%	55,691,717
Jul 16, 2026	64.33	64.52	63.56	64.14	62.30	-0.45%	21,925,702
Jul 15, 2026	65.00	65.58	63.17	64.42	62.58	0.45%	32,397,554
Jul 14, 2026	67.21	67.21	63.75	64.14	62.30	-2.34%	35,021,496
Jul 13, 2026	67.40	67.60	65.67	65.67	63.80	-	19,998,893
Jul 9, 2026	69.14	69.52	65.67	65.67	63.80	-4.48%	30,626,827
Jul 8, 2026	68.27	68.75	67.21	68.75	66.79	2.44%	28,874,318
Jul 7, 2026	65.58	69.14	65.48	67.12	65.20	2.05%	37,781,851
Jul 6, 2026	65.00	66.06	65.00	65.77	63.89	1.79%	15,434,564
Jul 3, 2026	63.27	64.62	63.27	64.62	62.77	2.13%	18,968,381
Jul 2, 2026	63.08	64.04	62.50	63.27	61.46	-0.30%	22,068,623
Jul 1, 2026	63.85	64.23	62.40	63.46	61.65	0.46%	20,144,791
Jun 30, 2026	64.04	64.04	62.12	63.17	61.37	-	33,580,159
Jun 29, 2026	64.33	64.62	62.89	63.17	61.37	-0.90%	30,247,700
Jun 26, 2026	63.17	63.94	62.98	63.75	61.93	-0.60%	31,031,370
Jun 25, 2026	63.56	64.23	62.98	64.14	62.30	0.91%	36,105,618
Jun 24, 2026	65.29	65.29	63.08	63.56	61.74	-3.22%	52,678,331
Jun 23, 2026	65.58	67.02	65.00	65.67	63.80	-0.73%	42,158,680
Jun 22, 2026	65.96	66.35	64.62	66.15	64.26	1.18%	38,932,112
Jun 18, 2026	64.23	65.58	63.94	65.39	63.52	1.95%	42,797,372
Jun 17, 2026	62.89	64.81	62.79	64.14	62.30	1.99%	28,651,989
Jun 16, 2026	63.08	63.94	62.31	62.89	61.09	0.62%	27,780,760
Jun 15, 2026	63.46	63.46	62.12	62.50	60.71	1.72%	16,835,301
Jun 12, 2026	60.58	61.64	60.19	61.44	59.69	3.73%	24,198,668