Yuanta Futures Co., Ltd. (TPEX:6023)
Taiwan · Delayed Price · Currency is TWD 90.20
+0.20 (0.22%)
Nov 3, 2025, 1:30 PM CST
Yuanta Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 89.70 | 90.60 | 89.40 | 90.00 | 90.00 | 0.78% | 540,577 |
| 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 |
| Oct 20, 2025 | 86.90 | 86.90 | 86.50 | 86.60 | 86.60 | -0.46% | 31,742 |
| Oct 17, 2025 | 86.90 | 87.10 | 86.50 | 87.00 | 87.00 | -0.11% | 55,619 |
| Oct 16, 2025 | 87.10 | 87.40 | 86.80 | 87.10 | 87.10 | -0.34% | 85,157 |
| Oct 15, 2025 | 86.80 | 87.50 | 86.00 | 87.40 | 87.40 | 1.39% | 323,317 |
| Oct 14, 2025 | 86.30 | 87.00 | 86.20 | 86.20 | 86.20 | - | 67,816 |
| Oct 13, 2025 | 86.00 | 86.30 | 85.50 | 86.20 | 86.20 | -0.23% | 118,880 |
| Oct 9, 2025 | 86.80 | 87.10 | 86.40 | 86.40 | 86.40 | -0.35% | 113,298 |
| Oct 8, 2025 | 86.00 | 87.00 | 86.00 | 86.70 | 86.70 | 0.81% | 145,655 |
| Oct 7, 2025 | 85.20 | 86.00 | 85.20 | 86.00 | 86.00 | 0.82% | 76,641 |
| Oct 3, 2025 | 85.20 | 85.80 | 85.20 | 85.30 | 85.30 | - | 49,744 |
| Oct 2, 2025 | 85.50 | 85.90 | 85.30 | 85.30 | 85.30 | -0.47% | 58,210 |
| Oct 1, 2025 | 85.50 | 85.80 | 85.20 | 85.70 | 85.70 | 0.12% | 59,608 |
| Sep 30, 2025 | 85.80 | 85.80 | 85.50 | 85.60 | 85.60 | -0.23% | 57,108 |
| Sep 29, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - | - |
| Sep 26, 2025 | 85.80 | 86.10 | 85.60 | 85.80 | 85.80 | -0.35% | 48,644 |
| Sep 25, 2025 | 86.20 | 86.50 | 86.10 | 86.10 | 86.10 | -0.12% | 33,632 |
| Sep 24, 2025 | 86.30 | 86.30 | 86.10 | 86.20 | 86.20 | -0.12% | 59,733 |
| Sep 23, 2025 | 86.70 | 86.80 | 86.20 | 86.30 | 86.30 | -0.12% | 34,296 |
| Sep 22, 2025 | 86.30 | 86.50 | 86.20 | 86.40 | 86.40 | 0.12% | 41,857 |
| Sep 19, 2025 | 86.40 | 86.60 | 86.30 | 86.30 | 86.30 | -0.58% | 31,045 |
| Sep 18, 2025 | 86.40 | 86.80 | 86.00 | 86.80 | 86.80 | 0.46% | 142,850 |
| Sep 17, 2025 | 87.10 | 87.10 | 86.40 | 86.40 | 86.40 | -0.92% | 84,544 |
| Sep 16, 2025 | 87.30 | 87.50 | 86.80 | 87.20 | 87.20 | -0.11% | 78,880 |
| Sep 15, 2025 | 87.70 | 87.70 | 87.20 | 87.30 | 87.30 | -0.34% | 52,202 |
| Sep 12, 2025 | 88.30 | 88.30 | 87.60 | 87.60 | 87.60 | -0.23% | 84,774 |
| Sep 11, 2025 | 88.00 | 88.00 | 87.70 | 87.80 | 87.80 | -0.23% | 78,542 |
| Sep 10, 2025 | 88.80 | 88.80 | 87.80 | 88.00 | 88.00 | - | 77,688 |
| Sep 9, 2025 | 87.50 | 88.00 | 87.30 | 88.00 | 88.00 | 0.23% | 72,468 |
| Sep 8, 2025 | 88.30 | 88.30 | 87.70 | 87.80 | 87.80 | -0.68% | 79,555 |
| Sep 5, 2025 | 89.00 | 89.00 | 88.00 | 88.40 | 88.40 | -0.23% | 73,038 |
| Sep 4, 2025 | 89.00 | 89.00 | 88.50 | 88.60 | 88.60 | - | 168,111 |
| Sep 3, 2025 | 87.70 | 88.70 | 87.60 | 88.60 | 88.60 | 1.03% | 205,528 |
| Sep 2, 2025 | 87.00 | 88.70 | 86.60 | 87.70 | 87.70 | 1.04% | 116,106 |
| Sep 1, 2025 | 85.80 | 87.40 | 85.70 | 86.80 | 86.80 | 0.58% | 90,260 |
| Aug 29, 2025 | 86.80 | 86.90 | 86.30 | 86.30 | 86.30 | -0.92% | 55,913 |
| Aug 28, 2025 | 86.70 | 87.30 | 86.00 | 87.10 | 87.10 | 0.69% | 170,131 |
| Aug 27, 2025 | 85.80 | 87.30 | 85.60 | 86.50 | 86.50 | -0.92% | 220,370 |
| Aug 26, 2025 | 84.30 | 87.30 | 84.20 | 87.30 | 87.30 | 3.56% | 233,279 |
| Aug 25, 2025 | 84.30 | 84.40 | 84.20 | 84.30 | 84.30 | -0.24% | 65,002 |
| Aug 22, 2025 | 84.90 | 84.90 | 84.20 | 84.50 | 84.50 | -0.24% | 64,417 |
| Aug 21, 2025 | 84.50 | 84.90 | 84.50 | 84.70 | 84.70 | 0.95% | 54,583 |
| Aug 20, 2025 | 84.40 | 84.40 | 83.80 | 83.90 | 83.90 | -0.59% | 64,924 |