Yuanta Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	100.50	100.50	99.70	100.00	100.00	-0.50%	296,575
Jun 17, 2026	99.50	100.50	99.00	100.50	100.50	1.01%	254,856
Jun 16, 2026	99.80	99.80	98.90	99.50	99.50	-0.10%	131,146
Jun 15, 2026	100.00	100.00	99.20	99.60	99.60	0.20%	165,408
Jun 12, 2026	99.90	100.00	99.10	99.40	99.40	0.40%	151,544
Jun 11, 2026	99.30	99.40	98.00	99.00	99.00	-0.20%	174,616
Jun 10, 2026	100.00	100.00	99.00	99.20	99.20	-0.80%	168,766
Jun 9, 2026	98.60	100.50	98.50	100.00	100.00	1.73%	339,283
Jun 8, 2026	96.80	98.30	95.60	98.30	98.30	-1.40%	511,872
Jun 5, 2026	101.50	101.50	99.40	99.70	99.70	-1.77%	506,311
Jun 4, 2026	102.00	102.50	100.50	101.50	101.50	-0.49%	249,226
Jun 3, 2026	101.00	102.00	100.00	102.00	102.00	2.00%	286,865
Jun 2, 2026	100.00	100.00	99.40	100.00	100.00	-	124,204
Jun 1, 2026	99.70	101.00	99.30	100.00	100.00	1.11%	419,401
May 29, 2026	98.80	100.00	98.80	98.90	98.90	-0.20%	329,074
May 28, 2026	99.40	99.80	98.60	99.10	99.10	0.30%	156,678
May 27, 2026	98.20	99.70	98.00	98.80	98.80	0.61%	198,343
May 26, 2026	98.40	98.70	97.70	98.20	98.20	0.31%	162,746
May 25, 2026	98.90	98.90	97.40	97.90	97.90	-0.61%	244,539
May 22, 2026	98.50	98.50	97.70	98.50	98.50	0.41%	108,600
May 21, 2026	97.50	98.50	97.50	98.10	98.10	0.62%	82,185
May 20, 2026	97.70	98.00	96.80	97.50	97.50	-	89,166
May 19, 2026	97.50	98.20	97.00	97.50	97.50	-0.41%	139,412
May 18, 2026	98.20	98.70	97.50	97.90	97.90	-0.81%	241,654
May 15, 2026	99.00	99.30	98.30	98.70	98.70	-0.30%	179,037
May 14, 2026	99.40	99.70	98.90	99.00	99.00	-0.20%	83,610
May 13, 2026	99.80	99.80	98.80	99.20	99.20	-0.60%	184,328
May 12, 2026	100.00	100.00	98.20	99.80	99.80	0.30%	335,495
May 11, 2026	98.50	100.00	98.50	99.50	99.50	-0.50%	160,381
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%	76,068
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