Yuanta Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	86.60	88.00	86.40	87.20	-	0.93%	6,000
Jul 28, 2026	86.80	87.70	86.20	86.40	86.40	-0.69%	625,453
Jul 27, 2026	86.90	87.30	86.40	87.00	87.00	-0.11%	244,367
Jul 24, 2026	87.40	87.40	85.90	87.10	87.10	-0.34%	434,729
Jul 23, 2026	87.80	88.30	87.00	87.40	87.40	-0.46%	465,022
Jul 22, 2026	86.50	88.00	86.00	87.80	87.80	1.15%	379,179
Jul 21, 2026	84.60	88.40	84.60	86.80	86.80	1.52%	974,381
Jul 20, 2026	87.50	87.80	84.00	85.50	85.50	-2.62%	1,278,619
Jul 17, 2026	88.70	89.00	86.90	87.80	87.80	-0.95%	1,915,644
Jul 16, 2026	92.17	93.48	90.87	92.17	88.65	-	1,408,661
Jul 15, 2026	89.57	93.04	89.57	92.17	88.65	2.42%	1,024,386
Jul 14, 2026	91.30	91.30	89.13	90.00	86.56	-1.43%	1,429,653
Jul 13, 2026	93.48	93.48	90.44	91.30	87.81	-2.78%	1,095,132
Jul 9, 2026	93.04	94.78	91.74	93.91	90.32	1.41%	762,494
Jul 8, 2026	89.57	92.61	88.26	92.61	89.06	3.40%	443,757
Jul 7, 2026	90.00	90.00	89.13	89.57	86.14	-0.48%	291,305
Jul 6, 2026	88.70	90.00	88.26	90.00	86.56	1.97%	546,099
Jul 3, 2026	87.39	88.26	87.39	88.26	84.88	0.50%	275,698
Jul 2, 2026	86.96	88.26	86.78	87.83	84.46	0.50%	574,257
Jul 1, 2026	86.44	88.26	85.91	87.39	84.05	1.11%	1,252,314
Jun 30, 2026	86.96	86.96	86.26	86.44	83.13	-0.50%	401,216
Jun 29, 2026	86.87	86.96	86.61	86.87	83.54	0.40%	321,476
Jun 26, 2026	86.35	86.70	86.09	86.52	83.21	-0.30%	399,691
Jun 25, 2026	86.70	87.39	86.70	86.78	83.46	0.10%	446,581
Jun 24, 2026	87.83	87.83	86.09	86.70	83.38	-0.30%	1,086,773
Jun 23, 2026	86.96	87.39	86.35	86.96	83.63	-	552,489
Jun 22, 2026	86.96	87.39	85.83	86.96	83.63	-	792,849
Jun 18, 2026	87.39	87.39	86.70	86.96	83.63	-0.50%	365,200
Jun 17, 2026	86.52	87.39	86.09	87.39	84.05	1.01%	293,084
Jun 16, 2026	86.78	86.78	86.00	86.52	83.21	-0.10%	150,817
Jun 15, 2026	86.96	86.96	86.26	86.61	83.29	0.20%	190,219
Jun 12, 2026	86.87	86.96	86.17	86.44	83.13	0.40%	174,275
Jun 11, 2026	86.35	86.44	85.22	86.09	82.79	-0.20%	200,808
Jun 10, 2026	86.96	86.96	86.09	86.26	82.96	-0.80%	194,080
Jun 9, 2026	85.74	87.39	85.65	86.96	83.63	1.73%	390,175
Jun 8, 2026	84.17	85.48	83.13	85.48	82.21	-1.40%	588,652
Jun 5, 2026	88.26	88.26	86.44	86.70	83.38	-1.77%	582,257
Jun 4, 2026	88.70	89.13	87.39	88.26	84.88	-0.49%	286,609
Jun 3, 2026	87.83	88.70	86.96	88.70	85.30	2.00%	329,894
Jun 2, 2026	86.96	86.96	86.44	86.96	83.63	-	142,834
Jun 1, 2026	86.70	87.83	86.35	86.96	83.63	1.11%	482,311
May 29, 2026	85.91	86.96	85.91	86.00	82.71	-0.20%	378,435
May 28, 2026	86.44	86.78	85.74	86.17	82.88	0.30%	180,179
May 27, 2026	85.39	86.70	85.22	85.91	82.62	0.61%	228,094
May 26, 2026	85.57	85.83	84.96	85.39	82.12	0.31%	187,157
May 25, 2026	86.00	86.00	84.70	85.13	81.87	-0.61%	281,219
May 22, 2026	85.65	85.65	84.96	85.65	82.37	0.41%	124,890
May 21, 2026	84.78	85.65	84.78	85.30	82.04	0.62%	94,512
May 20, 2026	84.96	85.22	84.17	84.78	81.54	-	102,540
May 19, 2026	84.78	85.39	84.35	84.78	81.54	-0.41%	160,323