Yuanta Futures Co., Ltd. 6023
TPEX · Taiwan · Finance
TWD 84.80-0.20 (-0.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 84.80 | -0.24% | TWD 85.50 | TWD 85.50 | TWD 83.80 | 998.61K |
| 2026-09-30 | TWD 85.00 | -1.16% | TWD 86.70 | TWD 86.70 | TWD 85.00 | 736.09K |
| 2026-09-29 | TWD 86.00 | -0.46% | TWD 86.00 | TWD 87.40 | TWD 85.80 | 434.24K |
| 2026-09-24 | TWD 86.40 | -1.37% | TWD 87.60 | TWD 87.90 | TWD 86.00 | 1.17M |
| 2026-09-23 | TWD 87.60 | -0.34% | TWD 88.00 | TWD 88.10 | TWD 87.40 | 483.25K |
| 2026-09-22 | TWD 87.90 | 0.00% | TWD 88.10 | TWD 88.50 | TWD 87.50 | 262.51K |
| 2026-09-21 | TWD 87.90 | +0.46% | TWD 87.30 | TWD 88.40 | TWD 86.70 | 601.53K |
| 2026-09-18 | TWD 87.50 | -0.57% | TWD 88.20 | TWD 88.20 | TWD 86.50 | 402.86K |
| 2026-09-17 | TWD 88.00 | +3.53% | TWD 85.80 | TWD 88.70 | TWD 85.70 | 1.54M |
| 2026-09-16 | TWD 85.00 | +0.71% | TWD 84.50 | TWD 85.00 | TWD 84.30 | 411.70K |
| 2026-09-15 | TWD 84.40 | -0.94% | TWD 84.80 | TWD 84.90 | TWD 84.30 | 318.16K |
| 2026-09-14 | TWD 85.20 | +0.35% | TWD 84.20 | TWD 85.20 | TWD 84.20 | 243.06K |
| 2026-09-11 | TWD 84.90 | +0.59% | TWD 84.10 | TWD 84.90 | TWD 83.80 | 359.73K |
| 2026-09-10 | TWD 84.40 | -1.29% | TWD 85.00 | TWD 87.20 | TWD 84.40 | 1.44M |
| 2026-09-09 | TWD 85.50 | +3.14% | TWD 83.10 | TWD 85.50 | TWD 82.80 | 1.95M |
| 2026-09-08 | TWD 82.90 | 0.00% | TWD 82.90 | TWD 83.20 | TWD 82.60 | 874.74K |
| 2026-09-07 | TWD 82.90 | -4.05% | TWD 83.50 | TWD 83.90 | TWD 82.90 | 4.14M |
| 2026-09-04 | TWD 86.40 | +0.35% | TWD 86.60 | TWD 87.00 | TWD 86.40 | 358.09K |
| 2026-09-03 | TWD 86.10 | -0.35% | TWD 86.30 | TWD 86.90 | TWD 85.90 | 400.10K |
| 2026-09-02 | TWD 86.40 | +0.93% | TWD 85.40 | TWD 86.40 | TWD 85.00 | 336.71K |
| 2026-09-01 | TWD 85.60 | -1.72% | TWD 85.70 | TWD 86.60 | TWD 85.30 | 572.57K |
| 2026-08-31 | TWD 87.10 | +6.22% | TWD 82.20 | TWD 87.10 | TWD 82.00 | 1.24M |
| 2026-08-28 | TWD 82.00 | -0.61% | TWD 82.60 | TWD 82.60 | TWD 82.00 | 311.31K |
| 2026-08-27 | TWD 82.50 | -0.60% | TWD 82.90 | TWD 83.50 | TWD 82.30 | 335.30K |
| 2026-08-26 | TWD 83.00 | +1.22% | TWD 82.30 | TWD 83.30 | TWD 82.30 | 648.38K |
| 2026-08-25 | TWD 82.00 | -0.73% | TWD 82.20 | TWD 82.20 | TWD 81.70 | 348.55K |
| 2026-08-24 | TWD 82.60 | -0.24% | TWD 83.00 | TWD 83.40 | TWD 82.10 | 375.69K |
| 2026-08-21 | TWD 82.80 | +0.36% | TWD 82.10 | TWD 83.30 | TWD 81.20 | 635.96K |
| 2026-08-20 | TWD 82.50 | -1.20% | TWD 83.50 | TWD 83.80 | TWD 82.30 | 672.52K |
| 2026-08-19 | TWD 83.50 | -0.24% | TWD 83.30 | TWD 84.10 | TWD 83.30 | 283.55K |
| 2026-08-18 | TWD 83.70 | +0.36% | TWD 83.40 | TWD 83.80 | TWD 83.00 | 300.10K |
| 2026-08-17 | TWD 83.40 | -1.42% | TWD 84.50 | TWD 84.50 | TWD 83.10 | 617.68K |
| 2026-08-14 | TWD 84.60 | -0.70% | TWD 85.10 | TWD 85.10 | TWD 84.30 | 400.47K |
| 2026-08-13 | TWD 85.20 | -0.70% | TWD 85.40 | TWD 85.60 | TWD 85.10 | 383.30K |
| 2026-08-12 | TWD 85.80 | +0.94% | TWD 86.10 | TWD 86.70 | TWD 85.60 | 833.71K |
| 2026-08-11 | TWD 85.00 | +0.69% | TWD 84.61 | TWD 85.29 | TWD 84.32 | 689.71K |
| 2026-08-10 | TWD 84.41 | -0.35% | TWD 84.80 | TWD 85.10 | TWD 84.02 | 702.11K |
| 2026-08-07 | TWD 84.71 | -0.34% | TWD 85.00 | TWD 85.00 | TWD 84.22 | 597.34K |
| 2026-08-06 | TWD 85.00 | -0.80% | TWD 85.29 | TWD 85.59 | TWD 84.41 | 256.91K |
| 2026-08-05 | TWD 85.68 | +2.45% | TWD 83.83 | TWD 85.88 | TWD 83.73 | 431.73K |
| 2026-08-04 | TWD 83.63 | +1.06% | TWD 83.53 | TWD 83.63 | TWD 82.56 | 552.60K |
| 2026-08-03 | TWD 82.75 | -5.53% | TWD 85.59 | TWD 85.59 | TWD 82.46 | 962.29K |
| 2026-07-31 | TWD 87.60 | +1.86% | TWD 86.50 | TWD 87.90 | TWD 86.50 | 560.20K |
| 2026-07-30 | TWD 86.00 | -0.46% | TWD 86.00 | TWD 86.60 | TWD 85.30 | 476.01K |
| 2026-07-29 | TWD 86.40 | 0.00% | TWD 86.60 | TWD 88.00 | TWD 85.60 | 1.14M |
| 2026-07-28 | TWD 86.40 | -0.69% | TWD 86.80 | TWD 87.70 | TWD 86.20 | 618.15K |
| 2026-07-27 | TWD 87.00 | -0.11% | TWD 86.90 | TWD 87.30 | TWD 86.40 | 240.02K |
| 2026-07-24 | TWD 87.10 | -0.34% | TWD 87.40 | TWD 87.40 | TWD 85.90 | 424.15K |
| 2026-07-23 | TWD 87.40 | -0.46% | TWD 87.80 | TWD 88.30 | TWD 87.00 | 458.10K |
| 2026-07-22 | TWD 87.80 | +1.15% | TWD 86.50 | TWD 88.00 | TWD 86.00 | 370.12K |
| 2026-07-21 | TWD 86.80 | +1.52% | TWD 84.60 | TWD 88.40 | TWD 84.60 | 965.07K |
| 2026-07-20 | TWD 85.50 | -2.62% | TWD 87.50 | TWD 87.80 | TWD 84.00 | 1.24M |
| 2026-07-17 | TWD 87.80 | -4.75% | TWD 88.70 | TWD 89.00 | TWD 86.90 | 1.87M |
| 2026-07-16 | TWD 92.17 | 0.00% | TWD 92.17 | TWD 93.48 | TWD 90.87 | 1.38M |
| 2026-07-15 | TWD 92.17 | +2.42% | TWD 89.57 | TWD 93.04 | TWD 89.57 | 1.01M |
| 2026-07-14 | TWD 90.00 | -1.43% | TWD 91.30 | TWD 91.30 | TWD 89.13 | 1.41M |
| 2026-07-13 | TWD 91.30 | -2.78% | TWD 93.48 | TWD 93.48 | TWD 90.43 | 1.07M |
| 2026-07-10 | TWD 93.91 | 0.00% | TWD 93.91 | TWD 93.91 | TWD 93.91 | 0 |
| 2026-07-09 | TWD 93.91 | +1.41% | TWD 93.04 | TWD 94.78 | TWD 91.74 | 742.34K |
| 2026-07-08 | TWD 92.61 | +3.40% | TWD 89.57 | TWD 92.61 | TWD 88.26 | 431.76K |
| 2026-07-07 | TWD 89.57 | -0.48% | TWD 90.00 | TWD 90.00 | TWD 89.13 | 280.74K |
| 2026-07-06 | TWD 90.00 | +1.97% | TWD 88.70 | TWD 90.00 | TWD 88.26 | 529.38K |
| 2026-07-03 | TWD 88.26 | +0.50% | TWD 87.39 | TWD 88.26 | TWD 87.39 | 271.44K |
| 2026-07-02 | TWD 87.83 | +0.50% | TWD 86.96 | TWD 88.26 | TWD 86.78 | 567.03K |
| 2026-07-01 | TWD 87.39 | +1.11% | TWD 86.43 | TWD 88.26 | TWD 85.91 | 1.24M |
| 2026-06-30 | TWD 86.43 | -0.50% | TWD 86.96 | TWD 86.96 | TWD 86.26 | 394.45K |
| 2026-06-29 | TWD 86.87 | +0.40% | TWD 86.87 | TWD 86.96 | TWD 86.61 | 312.96K |
| 2026-06-26 | TWD 86.52 | -0.30% | TWD 86.35 | TWD 86.70 | TWD 86.09 | 385.34K |
| 2026-06-25 | TWD 86.78 | +0.10% | TWD 86.70 | TWD 87.39 | TWD 86.70 | 440.97K |
| 2026-06-24 | TWD 86.70 | -0.30% | TWD 87.83 | TWD 87.83 | TWD 86.09 | 1.07M |
| 2026-06-23 | TWD 86.96 | 0.00% | TWD 86.96 | TWD 87.39 | TWD 86.35 | 539.58K |
| 2026-06-22 | TWD 86.96 | 0.00% | TWD 86.96 | TWD 87.39 | TWD 85.83 | 773.99K |
| 2026-06-18 | TWD 86.96 | -0.50% | TWD 87.39 | TWD 87.39 | TWD 86.70 | 352.02K |
| 2026-06-17 | TWD 87.39 | +1.01% | TWD 86.52 | TWD 87.39 | TWD 86.09 | 291.21K |
| 2026-06-16 | TWD 86.52 | -0.10% | TWD 86.78 | TWD 86.78 | TWD 86.00 | 148.58K |
| 2026-06-15 | TWD 86.61 | +0.20% | TWD 86.96 | TWD 86.96 | TWD 86.26 | 184.15K |
| 2026-06-12 | TWD 86.43 | +0.40% | TWD 86.87 | TWD 86.96 | TWD 86.17 | 170.74K |
| 2026-06-11 | TWD 86.09 | -0.20% | TWD 86.35 | TWD 86.43 | TWD 85.22 | 197.80K |
| 2026-06-10 | TWD 86.26 | -0.80% | TWD 86.96 | TWD 86.96 | TWD 86.09 | 188.73K |
| 2026-06-09 | TWD 86.96 | +1.73% | TWD 85.74 | TWD 87.39 | TWD 85.65 | 386.53K |
| 2026-06-08 | TWD 85.48 | -1.40% | TWD 84.17 | TWD 85.48 | TWD 83.13 | 576.52K |
| 2026-06-05 | TWD 86.70 | -1.77% | TWD 88.26 | TWD 88.26 | TWD 86.43 | 565.24K |
| 2026-06-04 | TWD 88.26 | -0.49% | TWD 88.70 | TWD 89.13 | TWD 87.39 | 279.51K |
| 2026-06-03 | TWD 88.70 | +2.00% | TWD 87.83 | TWD 88.70 | TWD 86.96 | 321.06K |
| 2026-06-02 | TWD 86.96 | 0.00% | TWD 86.96 | TWD 86.96 | TWD 86.43 | 137.43K |
| 2026-06-01 | TWD 86.96 | +1.11% | TWD 86.70 | TWD 87.83 | TWD 86.35 | 474.02K |
| 2026-05-29 | TWD 86.00 | -0.20% | TWD 85.91 | TWD 86.96 | TWD 85.91 | 373.77K |
| 2026-05-28 | TWD 86.17 | +0.30% | TWD 86.43 | TWD 86.78 | TWD 85.74 | 175.17K |
| 2026-05-27 | TWD 85.91 | +0.61% | TWD 85.39 | TWD 86.70 | TWD 85.22 | 221.99K |
| 2026-05-26 | TWD 85.39 | +0.31% | TWD 85.57 | TWD 85.83 | TWD 84.96 | 183.19K |