Yuanta Futures Co., Ltd. (TPEX:6023)
Taiwan · Delayed Price · Currency is TWD 86.30
-0.80 (-0.92%)
Aug 29, 2025, 2:31 PM CST
Yuanta Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 86.80 | 86.90 | 86.30 | 86.30 | 86.30 | -0.92% | 55,659 |
| 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 |
| Aug 19, 2025 | 84.90 | 85.30 | 84.40 | 84.40 | 84.40 | -0.35% | 77,959 |
| Aug 18, 2025 | 83.70 | 85.00 | 83.70 | 84.70 | 84.70 | 0.71% | 62,633 |
| Aug 15, 2025 | 84.50 | 84.50 | 84.00 | 84.10 | 84.10 | -0.71% | 96,718 |
| Aug 14, 2025 | 84.90 | 84.90 | 84.50 | 84.70 | 84.70 | 0.12% | 62,093 |
| Aug 13, 2025 | 84.70 | 85.10 | 84.60 | 84.60 | 84.60 | - | 74,634 |
| Aug 12, 2025 | 84.80 | 85.00 | 84.60 | 84.60 | 84.60 | -0.47% | 73,112 |
| Aug 11, 2025 | 85.00 | 85.10 | 84.80 | 85.00 | 85.00 | 0.24% | 119,118 |
| Aug 8, 2025 | 84.30 | 85.40 | 84.30 | 84.80 | 84.80 | 0.95% | 216,530 |
| Aug 7, 2025 | 83.70 | 84.10 | 83.70 | 84.00 | 84.00 | 0.72% | 117,622 |
| Aug 6, 2025 | 83.40 | 83.60 | 83.20 | 83.40 | 83.40 | 0.48% | 48,855 |
| Aug 5, 2025 | 82.80 | 83.60 | 82.80 | 83.00 | 83.00 | 0.36% | 94,526 |
| Aug 4, 2025 | 82.70 | 83.00 | 82.10 | 82.70 | 82.70 | - | 39,795 |
| Aug 1, 2025 | 82.30 | 82.90 | 82.30 | 82.70 | 82.70 | 0.49% | 24,285 |
| Jul 31, 2025 | 82.90 | 82.90 | 81.80 | 82.30 | 82.30 | -0.72% | 78,628 |
| Jul 30, 2025 | 82.40 | 83.00 | 82.40 | 82.90 | 82.90 | 0.61% | 18,042 |
| Jul 29, 2025 | 82.60 | 82.80 | 82.30 | 82.40 | 82.40 | -0.72% | 39,743 |
| Jul 28, 2025 | 82.90 | 83.20 | 82.60 | 83.00 | 83.00 | -0.24% | 37,603 |
| Jul 25, 2025 | 83.20 | 83.30 | 83.10 | 83.20 | 83.20 | - | 26,310 |
| Jul 24, 2025 | 83.50 | 83.80 | 83.20 | 83.20 | 83.20 | -0.60% | 56,777 |
| Jul 23, 2025 | 83.00 | 83.80 | 83.00 | 83.70 | 83.70 | 0.84% | 91,232 |
| Jul 22, 2025 | 83.20 | 83.50 | 82.90 | 83.00 | 83.00 | -0.24% | 109,066 |
| Jul 21, 2025 | 83.30 | 83.40 | 83.00 | 83.20 | 83.20 | -0.24% | 96,276 |
| Jul 18, 2025 | 82.90 | 83.50 | 82.80 | 83.40 | 83.40 | 0.60% | 80,863 |
| Jul 17, 2025 | 83.00 | 83.00 | 82.70 | 82.90 | 82.90 | -0.12% | 12,653 |
| Jul 16, 2025 | 82.80 | 83.00 | 82.50 | 83.00 | 83.00 | 0.24% | 55,843 |
| Jul 15, 2025 | 83.40 | 83.40 | 82.60 | 82.80 | 82.80 | -0.48% | 56,999 |
| Jul 14, 2025 | 84.00 | 84.00 | 82.90 | 83.20 | 83.20 | -0.24% | 79,862 |
| Jul 11, 2025 | 82.70 | 83.70 | 82.70 | 83.40 | 83.40 | 1.46% | 168,142 |
| Jul 10, 2025 | 82.20 | 82.40 | 82.00 | 82.20 | 82.20 | 0.37% | 121,863 |
| Jul 9, 2025 | 81.60 | 82.00 | 81.50 | 81.90 | 81.90 | 0.61% | 70,425 |
| Jul 8, 2025 | 81.50 | 81.50 | 81.00 | 81.40 | 81.40 | -0.12% | 51,553 |
| Jul 7, 2025 | 80.80 | 81.50 | 80.80 | 81.50 | 81.50 | 0.62% | 60,625 |
| Jul 4, 2025 | 81.00 | 81.50 | 80.90 | 81.00 | 81.00 | -0.61% | 60,317 |
| Jul 3, 2025 | 80.30 | 81.60 | 80.20 | 81.50 | 81.50 | 1.12% | 103,587 |
| Jul 2, 2025 | 80.20 | 80.60 | 79.80 | 80.60 | 80.60 | -0.25% | 199,037 |
| Jul 1, 2025 | 80.30 | 80.80 | 79.40 | 80.80 | 80.80 | 1.25% | 183,573 |
| Jun 30, 2025 | 80.00 | 80.30 | 79.70 | 79.80 | 79.80 | -0.75% | 113,940 |
| Jun 27, 2025 | 80.10 | 80.50 | 80.00 | 80.40 | 80.40 | 0.88% | 65,071 |
| Jun 26, 2025 | 79.30 | 80.20 | 79.30 | 79.70 | 79.70 | 0.38% | 50,996 |
| Jun 25, 2025 | 79.70 | 79.70 | 79.30 | 79.40 | 79.40 | -0.50% | 125,107 |
| Jun 24, 2025 | 79.60 | 80.30 | 79.60 | 79.80 | 79.80 | 0.25% | 61,071 |
| Jun 23, 2025 | 80.10 | 80.10 | 79.50 | 79.60 | 79.60 | -0.87% | 107,598 |