Yuanta Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	63.70	66.70	62.00	64.80	-	1.41%	29,320,846
Jun 4, 2026	63.80	65.20	63.00	63.90	63.90	0.31%	33,224,766
Jun 3, 2026	60.40	64.10	59.70	63.70	63.70	6.88%	45,088,634
Jun 2, 2026	59.10	59.90	58.90	59.60	59.60	0.68%	30,836,882
Jun 1, 2026	59.30	59.60	58.30	59.20	59.20	-0.67%	31,159,437
May 29, 2026	59.40	60.20	58.90	59.60	59.60	0.85%	90,586,270
May 28, 2026	59.50	60.20	58.40	59.10	59.10	-0.67%	37,106,655
May 27, 2026	59.60	59.80	57.50	59.50	59.50	3.84%	40,035,150
May 26, 2026	56.70	57.40	56.30	57.30	57.30	2.14%	37,682,542
May 25, 2026	55.10	56.10	54.90	56.10	56.10	1.81%	28,737,220
May 22, 2026	54.50	55.50	54.40	55.10	55.10	0.73%	25,396,600
May 21, 2026	55.50	56.10	54.60	54.70	54.70	-0.73%	26,466,060
May 20, 2026	55.00	55.50	54.50	55.10	55.10	0.73%	20,110,450
May 19, 2026	54.50	56.30	54.40	54.70	54.70	0.74%	31,132,840
May 18, 2026	54.80	55.00	53.90	54.30	54.30	-0.91%	24,072,430
May 15, 2026	55.90	56.70	54.60	54.80	54.80	-1.26%	22,361,030
May 14, 2026	56.30	56.80	55.20	55.50	55.50	-0.54%	21,879,460
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%	31,911,250
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%	30,215,290
May 6, 2026	56.00	56.90	55.60	56.20	56.20	1.44%	26,222,710
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%	26,325,520
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%	26,172,080
Apr 27, 2026	50.00	51.50	49.85	50.80	50.80	1.70%	32,693,840
Apr 24, 2026	50.20	50.60	49.95	49.95	49.95	-0.50%	26,816,500
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