Yuanta Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.80	37.80	37.30	37.75	37.75	1.21%	20,631,610
Dec 4, 2025	36.75	37.70	36.50	37.30	37.30	2.05%	36,652,683
Dec 3, 2025	36.70	36.70	36.15	36.55	36.55	-	19,019,050
Dec 2, 2025	36.00	36.55	35.80	36.55	36.55	2.24%	31,882,590
Dec 1, 2025	35.95	36.10	35.65	35.75	35.75	-0.97%	12,505,939
Nov 28, 2025	36.45	36.45	35.90	36.10	36.10	-1.10%	17,390,107
Nov 27, 2025	36.00	36.70	35.75	36.50	36.50	1.39%	25,248,774
Nov 26, 2025	35.50	36.00	35.45	36.00	36.00	2.13%	22,546,929
Nov 25, 2025	35.95	36.00	35.05	35.25	35.25	-2.22%	35,402,738
Nov 24, 2025	35.60	36.20	35.50	36.05	36.05	1.12%	65,504,775
Nov 21, 2025	35.65	36.25	35.45	35.65	35.65	-1.11%	49,322,560
Nov 20, 2025	35.20	36.05	35.15	36.05	36.05	3.30%	46,909,370
Nov 19, 2025	35.50	35.85	34.55	34.90	34.90	-0.85%	53,399,180
Nov 18, 2025	34.95	35.30	34.80	35.20	35.20	-	38,059,650
Nov 17, 2025	35.20	35.35	35.00	35.20	35.20	0.28%	20,604,310
Nov 14, 2025	35.30	35.55	35.10	35.10	35.10	-0.71%	16,759,860
Nov 13, 2025	35.35	35.75	35.35	35.35	35.35	-0.70%	16,012,680
Nov 12, 2025	34.95	35.95	34.95	35.60	35.60	2.45%	25,646,170
Nov 11, 2025	34.80	34.95	34.55	34.75	34.75	0.29%	16,617,480
Nov 10, 2025	34.85	34.90	34.45	34.65	34.65	-0.57%	10,836,930
Nov 7, 2025	35.65	35.70	34.85	34.85	34.85	-1.69%	12,309,750
Nov 6, 2025	35.50	35.70	35.30	35.45	35.45	-	23,636,580
Nov 5, 2025	34.85	35.50	34.45	35.45	35.45	2.01%	32,167,270
Nov 4, 2025	34.65	34.95	34.60	34.75	34.75	0.72%	13,728,330
Nov 3, 2025	34.50	34.75	34.35	34.50	34.50	-	13,022,110
Oct 31, 2025	34.40	34.75	34.20	34.50	34.50	0.73%	15,299,430
Oct 30, 2025	34.10	34.45	34.05	34.25	34.25	-0.15%	13,114,970
Oct 29, 2025	34.45	34.65	34.30	34.30	34.30	-0.15%	10,882,680
Oct 28, 2025	34.80	34.80	34.25	34.35	34.35	-0.87%	11,485,770
Oct 27, 2025	35.00	35.10	34.40	34.65	34.65	-0.57%	16,579,250
Oct 23, 2025	34.55	34.85	34.50	34.85	34.85	0.43%	7,939,806
Oct 22, 2025	34.55	34.90	34.55	34.70	34.70	0.29%	12,197,310
Oct 21, 2025	34.40	34.70	34.20	34.60	34.60	1.62%	14,519,760
Oct 20, 2025	34.30	34.50	33.90	34.05	34.05	0.29%	10,816,990
Oct 17, 2025	34.55	34.75	33.90	33.95	33.95	-1.45%	17,721,330
Oct 16, 2025	34.65	34.85	34.35	34.45	34.45	-0.43%	17,108,150
Oct 15, 2025	34.55	34.75	34.25	34.60	34.60	0.29%	17,111,120
Oct 14, 2025	34.20	34.95	34.20	34.50	34.50	0.29%	24,404,610
Oct 13, 2025	34.15	34.40	33.80	34.40	34.40	-0.15%	21,796,490
Oct 9, 2025	34.65	34.85	34.25	34.45	34.45	-	14,970,930
Oct 8, 2025	34.40	34.65	34.30	34.45	34.45	0.29%	9,381,188
Oct 7, 2025	33.90	34.60	33.80	34.35	34.35	0.88%	14,593,280
Oct 3, 2025	34.65	34.70	34.00	34.05	34.05	-0.73%	11,036,090
Oct 2, 2025	34.50	34.80	34.30	34.30	34.30	-1.01%	17,922,400
Oct 1, 2025	34.70	34.85	34.50	34.65	34.65	-0.57%	16,141,790
Sep 30, 2025	34.60	34.85	34.30	34.85	34.85	1.16%	19,292,710
Sep 26, 2025	34.45	34.60	34.15	34.45	34.45	-0.43%	14,460,340
Sep 25, 2025	35.10	35.10	34.50	34.60	34.60	-1.28%	26,834,790
Sep 24, 2025	35.00	35.40	34.95	35.05	35.05	-0.14%	19,042,440
Sep 23, 2025	34.90	35.20	34.75	35.10	35.10	-0.14%	21,133,300