Yuanta Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	69.50	70.50	69.00	69.60	-	0.87%	8,507,391
Aug 4, 2026	68.50	70.80	68.20	69.00	69.00	1.47%	36,549,901
Aug 3, 2026	67.60	69.20	66.60	68.00	68.00	-0.15%	30,322,057
Jul 31, 2026	64.40	69.00	64.30	68.10	68.10	7.92%	45,193,974
Jul 30, 2026	62.30	63.60	60.90	63.10	63.10	1.45%	33,132,734
Jul 29, 2026	64.40	64.70	60.70	62.20	62.20	-2.05%	42,643,746
Jul 28, 2026	64.60	64.70	62.60	63.50	63.50	-1.85%	36,045,120
Jul 27, 2026	63.90	64.80	63.20	64.70	64.70	2.54%	29,731,282
Jul 24, 2026	62.70	63.80	62.70	63.10	63.10	-0.32%	13,441,180
Jul 23, 2026	64.00	64.20	61.90	63.30	63.30	0.32%	20,467,350
Jul 22, 2026	61.40	63.20	61.30	63.10	63.10	2.94%	43,213,010
Jul 21, 2026	60.50	61.30	59.90	61.30	61.30	0.32%	67,091,441
Jul 20, 2026	65.90	66.20	62.80	62.90	61.10	-3.23%	54,637,570
Jul 17, 2026	66.40	66.50	64.00	65.00	63.14	-2.55%	53,549,728
Jul 16, 2026	66.90	67.10	66.10	66.70	64.79	-0.45%	21,082,406
Jul 15, 2026	67.60	68.20	65.70	67.00	65.09	0.45%	31,151,495
Jul 14, 2026	69.90	69.90	66.30	66.70	64.79	-2.34%	33,674,516
Jul 13, 2026	70.10	70.30	68.30	68.30	66.35	-	19,229,705
Jul 9, 2026	71.90	72.30	68.30	68.30	66.35	-4.48%	29,448,873
Jul 8, 2026	71.00	71.50	69.90	71.50	69.46	2.44%	27,763,768
Jul 7, 2026	68.20	71.90	68.10	69.80	67.81	2.05%	36,328,703
Jul 6, 2026	67.60	68.70	67.60	68.40	66.45	1.79%	14,840,927
Jul 3, 2026	65.80	67.20	65.80	67.20	65.28	2.13%	18,238,828
Jul 2, 2026	65.60	66.60	65.00	65.80	63.92	-0.30%	21,219,830
Jul 1, 2026	66.40	66.80	64.90	66.00	64.11	0.46%	19,369,992
Jun 30, 2026	66.60	66.60	64.60	65.70	63.82	-	32,288,615
Jun 29, 2026	66.90	67.20	65.40	65.70	63.82	-0.90%	29,084,327
Jun 26, 2026	65.70	66.50	65.50	66.30	64.41	-0.60%	29,837,856
Jun 25, 2026	66.10	66.80	65.50	66.70	64.79	0.91%	34,716,941
Jun 24, 2026	67.90	67.90	65.60	66.10	64.21	-3.22%	50,652,242
Jun 23, 2026	68.20	69.70	67.60	68.30	66.35	-0.73%	40,537,193
Jun 22, 2026	68.60	69.00	67.20	68.80	66.83	1.18%	37,434,724
Jun 18, 2026	66.80	68.20	66.50	68.00	66.06	1.95%	41,151,320
Jun 17, 2026	65.40	67.40	65.30	66.70	64.79	1.99%	27,549,990
Jun 16, 2026	65.60	66.50	64.80	65.40	63.53	0.62%	26,712,270
Jun 15, 2026	66.00	66.00	64.60	65.00	63.14	1.72%	16,187,790
Jun 12, 2026	63.00	64.10	62.60	63.90	62.07	3.73%	23,267,950
Jun 11, 2026	62.30	62.30	60.70	61.60	59.84	-1.12%	30,141,910
Jun 10, 2026	64.30	64.50	62.20	62.30	60.52	-3.86%	30,654,580
Jun 9, 2026	62.00	65.20	62.00	64.80	62.95	4.52%	31,001,284
Jun 8, 2026	63.90	64.60	60.90	62.00	60.23	-5.05%	46,567,669
Jun 5, 2026	63.70	66.70	62.00	65.30	63.43	2.19%	40,223,140
Jun 4, 2026	63.80	65.20	63.00	63.90	62.07	0.31%	33,224,760
Jun 3, 2026	60.40	64.10	59.70	63.70	61.88	6.88%	45,088,630
Jun 2, 2026	59.10	59.90	58.90	59.60	57.90	0.68%	30,836,880
Jun 1, 2026	59.30	59.60	58.30	59.20	57.51	-0.67%	31,159,430
May 29, 2026	59.40	60.20	58.90	59.60	57.90	0.85%	90,586,270
May 28, 2026	59.50	60.20	58.40	59.10	57.41	-0.67%	37,106,650
May 27, 2026	59.60	59.80	57.50	59.50	57.80	3.84%	40,035,150
May 26, 2026	56.70	57.40	56.30	57.30	55.66	2.14%	37,682,540