Yuanta Futures Co., Ltd. (TPEX:6023)
Taiwan · Delayed Price · Currency is TWD 83.50
-0.20 (-0.24%)
Aug 19, 2026, 1:30 PM CST
Yuanta Futures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 86.50 | 88.00 | 86.00 | 87.80 | 85.78 | 1.15% | 379,179 |
| Jul 21, 2026 | 84.60 | 88.40 | 84.60 | 86.80 | 84.80 | 1.52% | 974,381 |
| Jul 20, 2026 | 87.50 | 87.80 | 84.00 | 85.50 | 83.53 | -2.62% | 1,278,619 |
| Jul 17, 2026 | 88.70 | 89.00 | 86.90 | 87.80 | 85.78 | -1.01% | 1,915,644 |
| Jul 16, 2026 | 92.17 | 93.48 | 90.87 | 92.17 | 86.66 | - | 1,408,661 |
| Jul 15, 2026 | 89.57 | 93.04 | 89.57 | 92.17 | 86.66 | 2.42% | 1,024,386 |
| Jul 14, 2026 | 91.30 | 91.30 | 89.13 | 90.00 | 84.61 | -1.43% | 1,429,653 |
| Jul 13, 2026 | 93.48 | 93.48 | 90.44 | 91.30 | 85.84 | -2.78% | 1,095,132 |
| Jul 9, 2026 | 93.04 | 94.78 | 91.74 | 93.91 | 88.29 | 1.41% | 762,494 |
| Jul 8, 2026 | 89.57 | 92.61 | 88.26 | 92.61 | 87.07 | 3.40% | 443,757 |
| Jul 7, 2026 | 90.00 | 90.00 | 89.13 | 89.57 | 84.20 | -0.48% | 291,305 |
| Jul 6, 2026 | 88.70 | 90.00 | 88.26 | 90.00 | 84.61 | 1.97% | 546,099 |
| Jul 3, 2026 | 87.39 | 88.26 | 87.39 | 88.26 | 82.98 | 0.50% | 275,698 |
| Jul 2, 2026 | 86.96 | 88.26 | 86.78 | 87.83 | 82.57 | 0.50% | 574,257 |
| Jul 1, 2026 | 86.44 | 88.26 | 85.91 | 87.39 | 82.16 | 1.11% | 1,252,314 |
| Jun 30, 2026 | 86.96 | 86.96 | 86.26 | 86.44 | 81.26 | -0.50% | 401,216 |
| Jun 29, 2026 | 86.87 | 86.96 | 86.61 | 86.87 | 81.67 | 0.40% | 321,476 |
| Jun 26, 2026 | 86.35 | 86.70 | 86.09 | 86.52 | 81.34 | -0.30% | 399,691 |
| Jun 25, 2026 | 86.70 | 87.39 | 86.70 | 86.78 | 81.59 | 0.10% | 446,581 |
| Jun 24, 2026 | 87.83 | 87.83 | 86.09 | 86.70 | 81.51 | -0.30% | 1,086,773 |
| Jun 23, 2026 | 86.96 | 87.39 | 86.35 | 86.96 | 81.75 | - | 552,489 |
| Jun 22, 2026 | 86.96 | 87.39 | 85.83 | 86.96 | 81.75 | - | 792,849 |
| Jun 18, 2026 | 87.39 | 87.39 | 86.70 | 86.96 | 81.75 | -0.50% | 365,200 |
| Jun 17, 2026 | 86.52 | 87.39 | 86.09 | 87.39 | 82.16 | 1.01% | 293,084 |
| Jun 16, 2026 | 86.78 | 86.78 | 86.00 | 86.52 | 81.34 | -0.10% | 150,817 |
| Jun 15, 2026 | 86.96 | 86.96 | 86.26 | 86.61 | 81.42 | 0.20% | 190,219 |
| Jun 12, 2026 | 86.87 | 86.96 | 86.17 | 86.44 | 81.26 | 0.40% | 174,275 |
| Jun 11, 2026 | 86.35 | 86.44 | 85.22 | 86.09 | 80.93 | -0.20% | 200,808 |
| Jun 10, 2026 | 86.96 | 86.96 | 86.09 | 86.26 | 81.10 | -0.80% | 194,080 |
| Jun 9, 2026 | 85.74 | 87.39 | 85.65 | 86.96 | 81.75 | 1.73% | 390,175 |