Yuanta Futures Co., Ltd. (TPEX:6023)
Taiwan · Delayed Price · Currency is TWD 100.00
-2.00 (-1.96%)
May 8, 2026, 1:30 PM CST
Yuanta Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 102.00 | 102.00 | 99.40 | 100.00 | 100.00 | -1.96% | 425,025 |
| May 7, 2026 | 100.50 | 102.50 | 100.00 | 102.00 | 102.00 | 1.49% | 285,979 |
| May 6, 2026 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 0.50% | 87,630 |
| May 5, 2026 | 100.00 | 101.00 | 99.50 | 100.00 | 100.00 | - | 175,464 |
| May 4, 2026 | 99.70 | 102.50 | 99.70 | 100.00 | 100.00 | 0.50% | 362,199 |
| Apr 30, 2026 | 99.10 | 99.90 | 98.90 | 99.50 | 99.50 | 0.40% | 86,658 |
| Apr 29, 2026 | 98.50 | 99.20 | 98.50 | 99.10 | 99.10 | 0.61% | 79,526 |
| Apr 28, 2026 | 98.50 | 99.10 | 98.00 | 98.50 | 98.50 | - | 75,271 |
| Apr 27, 2026 | 99.30 | 99.40 | 98.50 | 98.50 | 98.50 | -0.40% | 100,708 |
| Apr 24, 2026 | 98.00 | 99.10 | 98.00 | 98.90 | 98.90 | - | 72,401 |
| Apr 23, 2026 | 98.40 | 98.90 | 97.60 | 98.90 | 98.90 | 0.41% | 169,092 |
| Apr 22, 2026 | 99.90 | 99.90 | 98.50 | 98.50 | 98.50 | -1.20% | 172,520 |
| Apr 21, 2026 | 99.40 | 99.80 | 99.00 | 99.70 | 99.70 | 0.40% | 84,473 |
| Apr 20, 2026 | 99.40 | 99.50 | 99.00 | 99.30 | 99.30 | -0.20% | 89,843 |
| Apr 17, 2026 | 100.00 | 100.00 | 98.90 | 99.50 | 99.50 | -0.50% | 68,908 |
| Apr 16, 2026 | 99.50 | 100.00 | 99.30 | 100.00 | 100.00 | 0.70% | 286,078 |
| Apr 15, 2026 | 99.30 | 99.50 | 98.40 | 99.30 | 99.30 | 0.51% | 102,247 |
| Apr 14, 2026 | 99.00 | 99.40 | 98.00 | 98.80 | 98.80 | -0.20% | 144,510 |
| Apr 13, 2026 | 98.30 | 99.80 | 98.20 | 99.00 | 99.00 | 0.81% | 304,697 |
| Apr 10, 2026 | 98.20 | 98.40 | 97.70 | 98.20 | 98.20 | - | 179,376 |
| Apr 9, 2026 | 99.70 | 99.70 | 98.00 | 98.20 | 98.20 | -1.41% | 157,713 |
| Apr 8, 2026 | 100.50 | 101.00 | 98.30 | 99.60 | 99.60 | -0.20% | 233,356 |
| Apr 7, 2026 | 97.90 | 99.80 | 97.50 | 99.80 | 99.80 | 2.25% | 375,133 |
| Apr 2, 2026 | 98.60 | 98.80 | 97.10 | 97.60 | 97.60 | -0.31% | 170,829 |
| Apr 1, 2026 | 97.00 | 98.00 | 97.00 | 97.90 | 97.90 | 0.93% | 390,105 |
| Mar 31, 2026 | 96.80 | 97.50 | 96.10 | 97.00 | 97.00 | 0.21% | 295,608 |
| Mar 30, 2026 | 96.40 | 97.00 | 95.90 | 96.80 | 96.80 | 0.73% | 275,547 |
| 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 |