Yuanta Financial Holding Co., Ltd. (TPE:2885)
Taiwan · Delayed Price · Currency is TWD 72.40
+1.10 (1.54%)
Oct 22, 2026, 2:39 PM CST
Yuanta Financial Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,441,620 |
| 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 |
| Aug 28, 2026 | 63.40 | 64.20 | 63.40 | 64.00 | 64.00 | 1.27% | 13,763,324 |
| Aug 27, 2026 | 63.30 | 63.90 | 63.10 | 63.20 | 63.20 | 0.64% | 12,766,297 |
| Aug 26, 2026 | 62.30 | 63.40 | 62.30 | 62.80 | 62.80 | 0.64% | 14,252,604 |
| Aug 25, 2026 | 62.00 | 62.80 | 62.00 | 62.40 | 62.40 | - | 14,643,105 |
| 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 |