Yuanta Futures Co., Ltd. (TPEX:6023)
Taiwan · Delayed Price · Currency is TWD 94.30
-0.20 (-0.21%)
At close: Mar 6, 2026
Yuanta Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 94.10 | 94.50 | 94.00 | 94.30 | 94.30 | -0.21% | 46,866 |
| Mar 5, 2026 | 94.70 | 95.10 | 94.20 | 94.50 | 94.50 | 0.85% | 74,374 |
| Mar 4, 2026 | 94.20 | 94.20 | 93.00 | 93.70 | 93.70 | -1.06% | 192,132 |
| Mar 3, 2026 | 94.40 | 95.60 | 94.10 | 94.70 | 94.70 | 0.32% | 47,408 |
| Mar 2, 2026 | 94.60 | 95.60 | 93.80 | 94.40 | 94.40 | -0.42% | 160,397 |
| Feb 26, 2026 | 94.90 | 96.00 | 94.60 | 94.80 | 94.80 | -0.11% | 174,300 |
| Feb 25, 2026 | 94.60 | 95.10 | 94.50 | 94.90 | 94.90 | -0.11% | 97,739 |
| Feb 24, 2026 | 95.00 | 95.10 | 94.40 | 95.00 | 95.00 | - | 110,229 |
| Feb 23, 2026 | 95.10 | 95.10 | 94.10 | 95.00 | 95.00 | -0.11% | 114,514 |
| Feb 11, 2026 | 94.60 | 95.10 | 94.20 | 95.10 | 95.10 | 0.11% | 40,847 |
| Feb 10, 2026 | 95.40 | 95.50 | 94.60 | 95.00 | 95.00 | -0.42% | 64,464 |
| Feb 9, 2026 | 95.30 | 95.80 | 94.70 | 95.40 | 95.40 | 0.42% | 45,040 |
| Feb 6, 2026 | 94.30 | 95.00 | 94.00 | 95.00 | 95.00 | - | 90,491 |
| Feb 5, 2026 | 95.00 | 95.50 | 94.80 | 95.00 | 95.00 | -0.21% | 22,462 |
| Feb 4, 2026 | 95.40 | 95.60 | 95.10 | 95.20 | 95.20 | - | 34,921 |
| Feb 3, 2026 | 94.70 | 95.30 | 94.50 | 95.20 | 95.20 | 0.85% | 58,635 |
| Feb 2, 2026 | 94.10 | 94.60 | 94.00 | 94.40 | 94.40 | 0.53% | 113,010 |
| Jan 30, 2026 | 94.50 | 94.50 | 93.00 | 93.90 | 93.90 | -0.63% | 238,042 |
| Jan 29, 2026 | 95.00 | 95.00 | 94.00 | 94.50 | 94.50 | -0.53% | 66,534 |
| Jan 28, 2026 | 94.70 | 95.10 | 94.60 | 95.00 | 95.00 | - | 85,532 |
| Jan 27, 2026 | 95.40 | 95.60 | 95.00 | 95.00 | 95.00 | - | 76,509 |
| Jan 26, 2026 | 94.60 | 95.40 | 94.50 | 95.00 | 95.00 | 0.42% | 54,150 |
| Jan 23, 2026 | 94.10 | 95.10 | 94.10 | 94.60 | 94.60 | 0.11% | 67,937 |
| Jan 22, 2026 | 94.50 | 94.80 | 94.00 | 94.50 | 94.50 | - | 135,061 |
| 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 |