Yuanta Futures Co., Ltd. (TPEX:6023)
Taiwan · Delayed Price · Currency is TWD 84.70
-0.10 (-0.12%)
Oct 2, 2026, 1:30 PM CST
Yuanta Futures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 84.80 | 85.00 | 84.10 | 84.70 | 84.70 | -0.12% | 363,935 |
| Oct 1, 2026 | 85.50 | 85.50 | 83.80 | 84.80 | 84.80 | -0.24% | 1,014,757 |
| Sep 30, 2026 | 86.70 | 86.70 | 85.00 | 85.00 | 85.00 | -1.16% | 754,375 |
| Sep 29, 2026 | 86.00 | 87.40 | 85.80 | 86.00 | 86.00 | -0.46% | 445,256 |
| Sep 24, 2026 | 87.60 | 87.90 | 86.00 | 86.40 | 86.40 | -1.37% | 1,182,166 |
| Sep 23, 2026 | 88.00 | 88.10 | 87.40 | 87.60 | 87.60 | -0.34% | 491,458 |
| Sep 22, 2026 | 88.10 | 88.50 | 87.50 | 87.90 | 87.90 | - | 272,616 |
| Sep 21, 2026 | 87.30 | 88.40 | 86.70 | 87.90 | 87.90 | 0.46% | 614,943 |
| Sep 18, 2026 | 88.20 | 88.20 | 86.50 | 87.50 | 87.50 | -0.57% | 420,333 |
| Sep 17, 2026 | 85.80 | 88.70 | 85.70 | 88.00 | 88.00 | 3.53% | 1,611,471 |
| Sep 16, 2026 | 84.50 | 85.00 | 84.30 | 85.00 | 85.00 | 0.71% | 417,654 |
| Sep 15, 2026 | 84.80 | 84.90 | 84.30 | 84.40 | 84.40 | -0.94% | 329,074 |
| Sep 14, 2026 | 84.20 | 85.20 | 84.20 | 85.20 | 85.20 | 0.35% | 253,344 |
| Sep 11, 2026 | 84.10 | 84.90 | 83.80 | 84.90 | 84.90 | 0.59% | 373,330 |
| Sep 10, 2026 | 85.00 | 87.20 | 84.40 | 84.40 | 84.40 | -1.29% | 1,478,320 |
| Sep 9, 2026 | 83.10 | 85.50 | 82.80 | 85.50 | 85.50 | 3.14% | 2,023,040 |
| Sep 8, 2026 | 82.90 | 83.20 | 82.60 | 82.90 | 82.90 | - | 907,726 |
| Sep 7, 2026 | 83.50 | 83.90 | 82.90 | 82.90 | 82.90 | -4.05% | 4,231,911 |
| Sep 4, 2026 | 86.60 | 87.00 | 86.40 | 86.40 | 86.40 | 0.35% | 368,220 |
| Sep 3, 2026 | 86.30 | 86.90 | 85.90 | 86.10 | 86.10 | -0.35% | 410,487 |
| Sep 2, 2026 | 85.40 | 86.40 | 85.00 | 86.40 | 86.40 | 0.93% | 346,793 |
| Sep 1, 2026 | 85.70 | 86.60 | 85.30 | 85.60 | 85.60 | -1.72% | 592,719 |
| Aug 31, 2026 | 82.20 | 87.10 | 82.00 | 87.10 | 87.10 | 6.22% | 1,260,445 |
| Aug 28, 2026 | 82.60 | 82.60 | 82.00 | 82.00 | 82.00 | -0.61% | 321,239 |
| Aug 27, 2026 | 82.90 | 83.50 | 82.30 | 82.50 | 82.50 | -0.60% | 348,147 |
| Aug 26, 2026 | 82.30 | 83.30 | 82.30 | 83.00 | 83.00 | 1.22% | 661,645 |
| Aug 25, 2026 | 82.20 | 82.20 | 81.70 | 82.00 | 82.00 | -0.73% | 358,271 |
| Aug 24, 2026 | 83.00 | 83.40 | 82.10 | 82.60 | 82.60 | -0.24% | 393,144 |
| Aug 21, 2026 | 82.10 | 83.30 | 81.20 | 82.80 | 82.80 | 0.36% | 655,431 |
| Aug 20, 2026 | 83.50 | 83.80 | 82.30 | 82.50 | 82.50 | -1.20% | 702,137 |
| Aug 19, 2026 | 83.30 | 84.10 | 83.30 | 83.50 | 83.50 | -0.24% | 299,566 |
| Aug 18, 2026 | 83.40 | 83.80 | 83.00 | 83.70 | 83.70 | 0.36% | 317,497 |
| Aug 17, 2026 | 84.50 | 84.50 | 83.10 | 83.40 | 83.40 | -1.42% | 650,409 |
| Aug 14, 2026 | 85.10 | 85.10 | 84.30 | 84.60 | 84.60 | -0.70% | 428,552 |
| Aug 13, 2026 | 85.40 | 85.60 | 85.10 | 85.20 | 85.20 | -0.70% | 407,474 |
| Aug 12, 2026 | 86.10 | 86.70 | 85.60 | 85.80 | 85.80 | 0.94% | 864,176 |
| Aug 11, 2026 | 86.60 | 87.30 | 86.30 | 87.00 | 85.00 | 0.69% | 693,591 |
| Aug 10, 2026 | 86.80 | 87.10 | 86.00 | 86.40 | 84.41 | -0.35% | 707,427 |
| Aug 7, 2026 | 87.00 | 87.00 | 86.20 | 86.70 | 84.71 | -0.34% | 611,372 |
| Aug 6, 2026 | 87.30 | 87.60 | 86.40 | 87.00 | 85.00 | -0.80% | 260,458 |
| Aug 5, 2026 | 85.80 | 87.90 | 85.70 | 87.70 | 85.68 | 2.45% | 434,294 |
| Aug 4, 2026 | 85.50 | 85.60 | 84.50 | 85.60 | 83.63 | 1.06% | 549,724 |
| Aug 3, 2026 | 87.60 | 87.60 | 84.40 | 84.70 | 82.75 | -3.31% | 973,535 |
| Jul 31, 2026 | 86.50 | 87.90 | 86.50 | 87.60 | 85.59 | 1.86% | 565,892 |
| Jul 30, 2026 | 86.00 | 86.60 | 85.30 | 86.00 | 84.02 | -0.46% | 485,967 |
| Jul 29, 2026 | 86.60 | 88.00 | 85.60 | 86.40 | 84.41 | - | 1,149,521 |
| Jul 28, 2026 | 86.80 | 87.70 | 86.20 | 86.40 | 84.41 | -0.69% | 625,453 |
| Jul 27, 2026 | 86.90 | 87.30 | 86.40 | 87.00 | 85.00 | -0.11% | 244,367 |
| Jul 24, 2026 | 87.40 | 87.40 | 85.90 | 87.10 | 85.10 | -0.34% | 434,729 |
| Jul 23, 2026 | 87.80 | 88.30 | 87.00 | 87.40 | 85.39 | -0.46% | 465,022 |