Yuanta Futures Co., Ltd. (TPEX:6023)
Taiwan · Delayed Price · Currency is TWD 97.50
+2.00 (2.09%)
Dec 31, 2025, 2:31 PM CST
Yuanta Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 95.70 | 97.50 | 95.60 | 97.50 | 97.50 | 2.09% | 221,880 |
| Dec 30, 2025 | 95.00 | 95.50 | 94.80 | 95.50 | 95.50 | 0.53% | 56,292 |
| Dec 29, 2025 | 94.10 | 95.90 | 94.10 | 95.00 | 95.00 | 0.96% | 118,045 |
| Dec 26, 2025 | 94.20 | 94.60 | 94.00 | 94.10 | 94.10 | -0.42% | 63,157 |
| Dec 24, 2025 | 95.20 | 95.20 | 94.40 | 94.50 | 94.50 | -0.94% | 107,598 |
| Dec 23, 2025 | 96.30 | 96.30 | 95.40 | 95.40 | 95.40 | -0.31% | 12,571 |
| Dec 22, 2025 | 95.90 | 96.00 | 95.50 | 95.70 | 95.70 | -0.21% | 50,069 |
| Dec 19, 2025 | 95.70 | 95.90 | 95.20 | 95.90 | 95.90 | 0.21% | 34,851 |
| Dec 18, 2025 | 95.10 | 95.80 | 94.90 | 95.70 | 95.70 | 0.21% | 55,527 |
| Dec 17, 2025 | 95.90 | 96.10 | 92.00 | 95.50 | 95.50 | -0.10% | 111,337 |
| Dec 16, 2025 | 95.60 | 96.60 | 95.10 | 95.60 | 95.60 | - | 105,522 |
| Dec 15, 2025 | 95.40 | 95.70 | 95.10 | 95.60 | 95.60 | - | 39,103 |
| Dec 12, 2025 | 95.20 | 95.90 | 95.20 | 95.60 | 95.60 | 0.42% | 62,608 |
| Dec 11, 2025 | 94.00 | 95.20 | 94.00 | 95.20 | 95.20 | 1.06% | 199,638 |
| Dec 10, 2025 | 94.10 | 94.40 | 94.00 | 94.20 | 94.20 | -0.63% | 29,903 |
| Dec 9, 2025 | 93.70 | 94.80 | 93.50 | 94.80 | 94.80 | 1.07% | 42,141 |
| Dec 8, 2025 | 94.40 | 94.40 | 93.60 | 93.80 | 93.80 | -0.53% | 95,869 |
| Dec 5, 2025 | 94.50 | 94.50 | 93.70 | 94.30 | 94.30 | -0.11% | 40,164 |
| Dec 4, 2025 | 93.40 | 94.40 | 93.40 | 94.40 | 94.40 | 1.07% | 64,136 |
| Dec 3, 2025 | 94.30 | 94.30 | 93.10 | 93.40 | 93.40 | -0.64% | 79,805 |
| Dec 2, 2025 | 93.90 | 95.00 | 93.60 | 94.00 | 94.00 | -0.74% | 93,677 |
| Dec 1, 2025 | 94.90 | 95.40 | 93.80 | 94.70 | 94.70 | -0.63% | 117,974 |
| Nov 28, 2025 | 95.80 | 95.80 | 95.00 | 95.30 | 95.30 | -0.21% | 80,172 |
| Nov 27, 2025 | 95.80 | 95.80 | 95.00 | 95.50 | 95.50 | -0.10% | 104,110 |
| Nov 26, 2025 | 95.30 | 96.30 | 95.10 | 95.60 | 95.60 | 0.74% | 195,973 |
| Nov 25, 2025 | 94.70 | 94.90 | 93.60 | 94.90 | 94.90 | 0.53% | 78,926 |
| Nov 24, 2025 | 93.70 | 95.50 | 93.70 | 94.40 | 94.40 | 0.53% | 124,358 |
| Nov 21, 2025 | 94.00 | 94.20 | 92.50 | 93.90 | 93.90 | -0.53% | 334,352 |
| Nov 20, 2025 | 94.40 | 95.60 | 94.40 | 94.40 | 94.40 | 0.21% | 188,133 |
| Nov 19, 2025 | 93.90 | 94.70 | 93.30 | 94.20 | 94.20 | 0.43% | 179,561 |
| Nov 18, 2025 | 94.70 | 94.70 | 93.00 | 93.80 | 93.80 | -0.74% | 248,346 |
| Nov 17, 2025 | 94.50 | 94.80 | 93.60 | 94.50 | 94.50 | 0.53% | 187,122 |
| Nov 14, 2025 | 92.70 | 94.40 | 92.70 | 94.00 | 94.00 | 0.53% | 152,896 |
| Nov 13, 2025 | 93.30 | 93.60 | 92.40 | 93.50 | 93.50 | 0.21% | 156,461 |
| Nov 12, 2025 | 92.10 | 93.50 | 92.10 | 93.30 | 93.30 | 1.30% | 227,433 |
| Nov 11, 2025 | 91.30 | 92.60 | 91.20 | 92.10 | 92.10 | 0.99% | 322,883 |
| Nov 10, 2025 | 91.70 | 91.70 | 90.40 | 91.20 | 91.20 | 0.55% | 101,770 |
| Nov 7, 2025 | 91.60 | 91.60 | 90.10 | 90.70 | 90.70 | -0.55% | 104,388 |
| Nov 6, 2025 | 90.40 | 92.00 | 90.40 | 91.20 | 91.20 | 1.22% | 206,526 |
| Nov 5, 2025 | 90.50 | 90.50 | 89.40 | 90.10 | 90.10 | -0.11% | 113,038 |
| Nov 4, 2025 | 90.30 | 91.10 | 89.20 | 90.20 | 90.20 | - | 162,657 |
| Nov 3, 2025 | 90.00 | 90.20 | 89.00 | 90.20 | 90.20 | 0.22% | 202,613 |
| Oct 31, 2025 | 89.70 | 90.60 | 89.40 | 90.00 | 90.00 | 0.78% | 540,880 |
| Oct 30, 2025 | 88.80 | 89.60 | 87.90 | 89.30 | 89.30 | 0.56% | 173,993 |
| Oct 29, 2025 | 88.70 | 89.50 | 88.00 | 88.80 | 88.80 | 0.23% | 112,525 |
| Oct 28, 2025 | 89.50 | 89.50 | 88.40 | 88.60 | 88.60 | -0.67% | 60,452 |
| Oct 27, 2025 | 89.20 | 89.30 | 88.60 | 89.20 | 89.20 | - | 139,586 |
| Oct 23, 2025 | 87.60 | 89.20 | 87.40 | 89.20 | 89.20 | 1.83% | 379,432 |
| Oct 22, 2025 | 86.90 | 87.80 | 86.80 | 87.60 | 87.60 | 1.04% | 117,195 |
| Oct 21, 2025 | 86.70 | 86.90 | 86.10 | 86.70 | 86.70 | 0.12% | 85,787 |