Yuanta Futures Co., Ltd. (TPEX:6023)
Taiwan · Delayed Price · Currency is TWD 96.10
+2.10 (2.23%)
At close: Mar 27, 2026
Yuanta Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 94.60 | 96.90 | 94.20 | 96.10 | 96.10 | 2.23% | 490,549 |
| Mar 26, 2026 | 94.40 | 95.80 | 93.20 | 94.00 | 94.00 | -0.32% | 512,997 |
| Mar 25, 2026 | 95.00 | 95.30 | 94.00 | 94.30 | 94.30 | 0.11% | 305,259 |
| Mar 24, 2026 | 95.30 | 95.90 | 93.90 | 94.20 | 94.20 | -1.15% | 408,435 |
| Mar 23, 2026 | 94.10 | 95.30 | 94.00 | 95.30 | 95.30 | 1.28% | 248,983 |
| Mar 20, 2026 | 94.50 | 94.90 | 93.80 | 94.10 | 94.10 | - | 325,234 |
| Mar 19, 2026 | 94.80 | 94.80 | 93.70 | 94.10 | 94.10 | -0.95% | 244,130 |
| Mar 18, 2026 | 95.60 | 95.70 | 93.80 | 95.00 | 95.00 | -0.31% | 522,099 |
| Mar 17, 2026 | 95.90 | 97.00 | 95.00 | 95.30 | 95.30 | -0.63% | 370,669 |
| Mar 16, 2026 | 94.30 | 95.90 | 93.70 | 95.90 | 95.90 | 1.70% | 289,323 |
| Mar 13, 2026 | 96.00 | 96.20 | 94.20 | 94.30 | 94.30 | -1.67% | 413,418 |
| Mar 12, 2026 | 95.80 | 98.00 | 95.50 | 95.90 | 95.90 | 2.46% | 530,219 |
| Mar 11, 2026 | 93.90 | 93.90 | 93.40 | 93.60 | 93.60 | 0.11% | 85,457 |
| Mar 10, 2026 | 93.50 | 94.00 | 92.90 | 93.50 | 93.50 | 0.54% | 77,435 |
| Mar 9, 2026 | 93.00 | 93.30 | 92.70 | 93.00 | 93.00 | -1.38% | 106,302 |
| 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 |