Yuanta Financial Holding Co. Ltd. 2885
TWSE · Taiwan · Finance
TWD 67.40-1.10 (-1.61%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 68.50 | -0.29% | TWD 69.20 | TWD 69.30 | TWD 68.50 | 15.40M |
| 2026-09-29 | TWD 68.70 | -0.72% | TWD 70.00 | TWD 70.00 | TWD 68.50 | 20.01M |
| 2026-09-24 | TWD 69.20 | -0.57% | TWD 69.00 | TWD 69.50 | TWD 68.80 | 12.27M |
| 2026-09-23 | TWD 69.60 | -1.42% | TWD 71.30 | TWD 71.30 | TWD 69.40 | 17.63M |
| 2026-09-22 | TWD 70.60 | +0.28% | TWD 71.10 | TWD 71.70 | TWD 70.20 | 23.12M |
| 2026-09-21 | TWD 70.40 | +0.57% | TWD 69.50 | TWD 70.60 | TWD 69.10 | 12.80M |
| 2026-09-18 | TWD 70.00 | +1.45% | TWD 69.20 | TWD 70.00 | TWD 68.60 | 48.60M |
| 2026-09-17 | TWD 69.00 | -0.58% | TWD 69.20 | TWD 69.80 | TWD 68.60 | 21.73M |
| 2026-09-16 | TWD 69.40 | +1.61% | TWD 69.00 | TWD 69.40 | TWD 68.20 | 13.96M |
| 2026-09-15 | TWD 68.30 | -3.53% | TWD 70.70 | TWD 70.70 | TWD 68.20 | 22.75M |
| 2026-09-14 | TWD 70.80 | +1.14% | TWD 69.50 | TWD 70.80 | TWD 68.60 | 14.41M |
| 2026-09-11 | TWD 70.00 | +0.43% | TWD 69.60 | TWD 70.30 | TWD 68.50 | 17.77M |
| 2026-09-10 | TWD 69.70 | 0.00% | TWD 69.00 | TWD 70.20 | TWD 69.00 | 13.16M |
| 2026-09-09 | TWD 69.70 | -1.27% | TWD 70.40 | TWD 70.70 | TWD 69.00 | 20.62M |
| 2026-09-08 | TWD 70.60 | +0.57% | TWD 70.20 | TWD 70.80 | TWD 69.80 | 15.32M |
| 2026-09-07 | TWD 70.20 | +0.57% | TWD 70.90 | TWD 70.90 | TWD 69.10 | 20.31M |
| 2026-09-04 | TWD 69.80 | +1.90% | TWD 68.90 | TWD 70.00 | TWD 68.50 | 20.06M |
| 2026-09-03 | TWD 68.50 | +2.70% | TWD 66.50 | TWD 69.40 | TWD 66.30 | 35.45M |
| 2026-09-02 | TWD 66.70 | 0.00% | TWD 66.20 | TWD 66.70 | TWD 65.70 | 14.61M |
| 2026-09-01 | TWD 66.70 | +1.99% | TWD 65.00 | TWD 66.90 | TWD 65.00 | 18.05M |
| 2026-08-31 | TWD 65.40 | +2.19% | TWD 63.60 | TWD 65.40 | TWD 63.40 | 55.69M |
| 2026-08-28 | TWD 64.00 | +1.27% | TWD 63.40 | TWD 64.20 | TWD 63.40 | 13.64M |
| 2026-08-27 | TWD 63.20 | +0.64% | TWD 63.30 | TWD 63.90 | TWD 63.10 | 12.63M |
| 2026-08-26 | TWD 62.80 | +0.64% | TWD 62.30 | TWD 63.40 | TWD 62.30 | 14.11M |
| 2026-08-25 | TWD 62.40 | 0.00% | TWD 62.00 | TWD 62.80 | TWD 62.00 | 14.47M |
| 2026-08-24 | TWD 62.40 | -2.50% | TWD 63.90 | TWD 64.20 | TWD 62.30 | 17.71M |
| 2026-08-21 | TWD 64.00 | +3.06% | TWD 62.60 | TWD 64.00 | TWD 62.00 | 22.73M |
| 2026-08-20 | TWD 62.10 | -0.64% | TWD 63.00 | TWD 63.00 | TWD 61.80 | 25.10M |
| 2026-08-19 | TWD 62.50 | -2.34% | TWD 63.90 | TWD 63.90 | TWD 62.10 | 43.74M |
| 2026-08-18 | TWD 64.00 | -2.55% | TWD 65.20 | TWD 66.10 | TWD 63.60 | 44.75M |
| 2026-08-17 | TWD 65.67 | -2.01% | TWD 67.02 | TWD 67.21 | TWD 65.19 | 27.07M |
| 2026-08-14 | TWD 67.02 | 0.00% | TWD 67.79 | TWD 67.79 | TWD 66.44 | 23.67M |
| 2026-08-13 | TWD 67.02 | +1.60% | TWD 66.54 | TWD 67.31 | TWD 65.77 | 19.59M |
| 2026-08-12 | TWD 65.96 | +0.29% | TWD 66.25 | TWD 66.73 | TWD 65.29 | 12.60M |
| 2026-08-11 | TWD 65.77 | +0.29% | TWD 65.00 | TWD 66.35 | TWD 64.90 | 12.41M |
| 2026-08-10 | TWD 65.58 | +0.74% | TWD 65.96 | TWD 66.35 | TWD 65.19 | 20.83M |
| 2026-08-07 | TWD 65.10 | +0.89% | TWD 65.96 | TWD 66.06 | TWD 64.81 | 14.23M |
| 2026-08-06 | TWD 64.52 | -3.31% | TWD 65.77 | TWD 66.63 | TWD 64.52 | 27.76M |
| 2026-08-05 | TWD 66.73 | +0.58% | TWD 66.83 | TWD 67.79 | TWD 66.35 | 17.42M |
| 2026-08-04 | TWD 66.35 | +1.47% | TWD 65.87 | TWD 68.08 | TWD 65.58 | 37.77M |
| 2026-08-03 | TWD 65.38 | -0.15% | TWD 65.00 | TWD 66.54 | TWD 64.04 | 31.34M |
| 2026-07-31 | TWD 65.48 | +7.92% | TWD 61.92 | TWD 66.35 | TWD 61.83 | 46.55M |
| 2026-07-30 | TWD 60.67 | +1.45% | TWD 59.90 | TWD 61.15 | TWD 58.56 | 34.32M |
| 2026-07-29 | TWD 59.81 | -2.05% | TWD 61.92 | TWD 62.21 | TWD 58.37 | 44.10M |
| 2026-07-28 | TWD 61.06 | -1.85% | TWD 62.12 | TWD 62.21 | TWD 60.19 | 37.31M |
| 2026-07-27 | TWD 62.21 | +2.54% | TWD 61.44 | TWD 62.31 | TWD 60.77 | 30.76M |
| 2026-07-24 | TWD 60.67 | -0.32% | TWD 60.29 | TWD 61.35 | TWD 60.29 | 13.90M |
| 2026-07-23 | TWD 60.87 | +0.32% | TWD 61.54 | TWD 61.73 | TWD 59.52 | 21.14M |
| 2026-07-22 | TWD 60.67 | +2.94% | TWD 59.04 | TWD 60.77 | TWD 58.94 | 44.79M |
| 2026-07-21 | TWD 58.94 | -2.54% | TWD 58.17 | TWD 58.94 | TWD 57.60 | 69.29M |
| 2026-07-20 | TWD 60.48 | -3.23% | TWD 63.37 | TWD 63.65 | TWD 60.38 | 56.51M |
| 2026-07-17 | TWD 62.50 | -2.55% | TWD 63.85 | TWD 63.94 | TWD 61.54 | 55.12M |
| 2026-07-16 | TWD 64.13 | -0.45% | TWD 64.33 | TWD 64.52 | TWD 63.56 | 21.78M |
| 2026-07-15 | TWD 64.42 | +0.45% | TWD 65.00 | TWD 65.58 | TWD 63.17 | 32.12M |
| 2026-07-14 | TWD 64.13 | -2.34% | TWD 67.21 | TWD 67.21 | TWD 63.75 | 34.55M |
| 2026-07-13 | TWD 65.67 | 0.00% | TWD 67.40 | TWD 67.60 | TWD 65.67 | 19.87M |
| 2026-07-10 | TWD 65.67 | 0.00% | TWD 65.67 | TWD 65.67 | TWD 65.67 | 0 |
| 2026-07-09 | TWD 65.67 | -4.48% | TWD 69.13 | TWD 69.52 | TWD 65.67 | 30.08M |
| 2026-07-08 | TWD 68.75 | +2.44% | TWD 68.27 | TWD 68.75 | TWD 67.21 | 28.67M |
| 2026-07-07 | TWD 67.12 | +2.05% | TWD 65.58 | TWD 69.13 | TWD 65.48 | 37.47M |
| 2026-07-06 | TWD 65.77 | +1.79% | TWD 65.00 | TWD 66.06 | TWD 65.00 | 15.24M |
| 2026-07-03 | TWD 64.62 | +2.13% | TWD 63.27 | TWD 64.62 | TWD 63.27 | 18.86M |
| 2026-07-02 | TWD 63.27 | -0.30% | TWD 63.08 | TWD 64.04 | TWD 62.50 | 21.92M |
| 2026-07-01 | TWD 63.46 | +0.46% | TWD 63.85 | TWD 64.23 | TWD 62.40 | 20.02M |
| 2026-06-30 | TWD 63.17 | 0.00% | TWD 64.04 | TWD 64.04 | TWD 62.12 | 33.30M |
| 2026-06-29 | TWD 63.17 | -0.90% | TWD 64.33 | TWD 64.62 | TWD 62.88 | 30.07M |
| 2026-06-26 | TWD 63.75 | -0.60% | TWD 63.17 | TWD 63.94 | TWD 62.98 | 30.76M |
| 2026-06-25 | TWD 64.13 | +0.91% | TWD 63.56 | TWD 64.23 | TWD 62.98 | 35.97M |
| 2026-06-24 | TWD 63.56 | -3.22% | TWD 65.29 | TWD 65.29 | TWD 63.08 | 52.17M |
| 2026-06-23 | TWD 65.67 | -0.73% | TWD 65.58 | TWD 67.02 | TWD 65.00 | 41.89M |
| 2026-06-22 | TWD 66.15 | +1.18% | TWD 65.96 | TWD 66.35 | TWD 64.62 | 38.72M |
| 2026-06-18 | TWD 65.38 | +1.95% | TWD 64.23 | TWD 65.58 | TWD 63.94 | 42.59M |
| 2026-06-17 | TWD 64.13 | +1.99% | TWD 62.88 | TWD 64.81 | TWD 62.79 | 28.46M |
| 2026-06-16 | TWD 62.88 | +0.62% | TWD 63.08 | TWD 63.94 | TWD 62.31 | 27.58M |
| 2026-06-15 | TWD 62.50 | +1.72% | TWD 63.46 | TWD 63.46 | TWD 62.12 | 16.64M |
| 2026-06-12 | TWD 61.44 | +3.73% | TWD 60.58 | TWD 61.63 | TWD 60.19 | 24.01M |
| 2026-06-11 | TWD 59.23 | -1.12% | TWD 59.90 | TWD 59.90 | TWD 58.37 | 31.14M |
| 2026-06-10 | TWD 59.90 | -3.86% | TWD 61.83 | TWD 62.02 | TWD 59.81 | 31.51M |
| 2026-06-09 | TWD 62.31 | +4.52% | TWD 59.62 | TWD 62.69 | TWD 59.62 | 32.05M |
| 2026-06-08 | TWD 59.62 | -5.05% | TWD 61.44 | TWD 62.12 | TWD 58.56 | 47.91M |
| 2026-06-05 | TWD 62.79 | +2.19% | TWD 61.25 | TWD 64.13 | TWD 59.62 | 41.57M |
| 2026-06-04 | TWD 61.44 | +0.31% | TWD 61.35 | TWD 62.69 | TWD 60.58 | 34.33M |
| 2026-06-03 | TWD 61.25 | +6.88% | TWD 58.08 | TWD 61.63 | TWD 57.40 | 46.56M |
| 2026-06-02 | TWD 57.31 | +0.68% | TWD 56.83 | TWD 57.60 | TWD 56.63 | 31.91M |
| 2026-06-01 | TWD 56.92 | -0.67% | TWD 57.02 | TWD 57.31 | TWD 56.06 | 32.18M |
| 2026-05-29 | TWD 57.31 | +0.85% | TWD 57.12 | TWD 57.88 | TWD 56.63 | 94.03M |
| 2026-05-28 | TWD 56.83 | -0.67% | TWD 57.21 | TWD 57.88 | TWD 56.15 | 38.35M |
| 2026-05-27 | TWD 57.21 | +3.84% | TWD 57.31 | TWD 57.50 | TWD 55.29 | 41.38M |
| 2026-05-26 | TWD 55.10 | +2.14% | TWD 54.52 | TWD 55.19 | TWD 54.13 | 39.01M |
| 2026-05-25 | TWD 53.94 | +1.81% | TWD 52.98 | TWD 53.94 | TWD 52.79 | 29.74M |