Yuanta Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	94.20	94.50	93.90	94.50	94.50	-0.32%	146,937
Jan 20, 2026	94.40	95.50	94.20	94.80	94.80	-	57,614
Jan 19, 2026	95.00	95.80	94.80	94.80	94.80	-0.94%	78,275
Jan 16, 2026	95.10	95.80	95.00	95.70	95.70	-	58,660
Jan 15, 2026	95.10	95.70	94.50	95.70	95.70	0.21%	161,195
Jan 14, 2026	96.60	96.70	95.30	95.50	95.50	-1.24%	167,434
Jan 13, 2026	96.00	96.80	95.80	96.70	96.70	0.31%	97,402
Jan 12, 2026	96.30	96.70	96.10	96.40	96.40	0.10%	116,074
Jan 9, 2026	96.10	97.00	95.80	96.30	96.30	-0.21%	113,986
Jan 8, 2026	95.70	96.50	95.70	96.50	96.50	0.73%	89,453
Jan 7, 2026	96.20	96.20	95.00	95.80	95.80	-0.10%	212,391
Jan 6, 2026	96.00	96.00	95.40	95.90	95.90	-0.10%	66,765
Jan 5, 2026	95.60	96.40	95.50	96.00	96.00	-0.41%	89,178
Jan 2, 2026	97.40	97.40	95.50	96.40	96.40	-1.13%	85,812
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