Yuanta Financial Holding Co., Ltd. (TPE:2885)
Taiwan
· Delayed Price · Currency is TWD 44.15
-1.75 (-3.81%)
At close: Mar 9, 2026
Yuanta Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.40 | 44.45 | 43.20 | 44.15 | 44.15 | -3.81% | 31,649,432 |
| Mar 6, 2026 | 44.55 | 46.20 | 44.55 | 45.90 | 45.90 | 1.21% | 13,989,721 |
| Mar 5, 2026 | 45.75 | 46.25 | 45.10 | 45.35 | 45.35 | 0.78% | 19,585,700 |
| Mar 4, 2026 | 46.45 | 46.90 | 44.80 | 45.00 | 45.00 | -4.76% | 32,152,164 |
| Mar 3, 2026 | 47.25 | 47.80 | 46.95 | 47.25 | 47.25 | - | 17,361,246 |
| Mar 2, 2026 | 48.00 | 48.60 | 47.10 | 47.25 | 47.25 | -3.87% | 32,781,249 |
| Feb 26, 2026 | 47.20 | 49.70 | 47.20 | 49.15 | 49.15 | 4.02% | 56,965,740 |
| Feb 25, 2026 | 47.15 | 47.90 | 46.70 | 47.25 | 47.25 | -0.42% | 32,767,025 |
| Feb 24, 2026 | 46.55 | 47.80 | 46.45 | 47.45 | 47.45 | 1.93% | 30,185,986 |
| Feb 23, 2026 | 46.95 | 47.95 | 46.05 | 46.55 | 46.55 | 4.02% | 48,380,260 |
| Feb 11, 2026 | 44.70 | 45.20 | 44.45 | 44.75 | 44.75 | 0.90% | 23,360,310 |
| Feb 10, 2026 | 43.80 | 44.70 | 43.80 | 44.35 | 44.35 | 1.03% | 25,042,400 |
| Feb 9, 2026 | 43.00 | 44.45 | 42.95 | 43.90 | 43.90 | 2.93% | 28,963,103 |
| Feb 6, 2026 | 42.50 | 42.90 | 42.05 | 42.65 | 42.65 | -0.23% | 14,791,250 |
| Feb 5, 2026 | 42.20 | 43.05 | 42.15 | 42.75 | 42.75 | 0.83% | 12,948,230 |
| Feb 4, 2026 | 42.10 | 42.80 | 42.10 | 42.40 | 42.40 | 0.95% | 15,063,634 |
| Feb 3, 2026 | 42.55 | 43.10 | 41.90 | 42.00 | 42.00 | -0.47% | 19,144,869 |
| Feb 2, 2026 | 43.05 | 43.10 | 41.95 | 42.20 | 42.20 | -1.97% | 22,138,010 |
| Jan 30, 2026 | 42.95 | 43.15 | 42.65 | 43.05 | 43.05 | 0.23% | 36,058,885 |
| Jan 29, 2026 | 42.75 | 43.35 | 42.35 | 42.95 | 42.95 | 0.82% | 28,493,572 |
| Jan 28, 2026 | 42.30 | 42.70 | 42.00 | 42.60 | 42.60 | 0.71% | 20,862,590 |
| Jan 27, 2026 | 42.45 | 42.60 | 42.15 | 42.30 | 42.30 | -0.24% | 21,668,101 |
| Jan 26, 2026 | 41.70 | 42.45 | 41.20 | 42.40 | 42.40 | 2.05% | 19,879,395 |
| Jan 23, 2026 | 42.00 | 42.00 | 41.30 | 41.55 | 41.55 | -0.12% | 21,898,961 |
| Jan 22, 2026 | 41.55 | 41.75 | 41.50 | 41.60 | 41.60 | 0.60% | 13,948,127 |
| Jan 21, 2026 | 41.50 | 41.65 | 41.00 | 41.35 | 41.35 | -0.84% | 22,466,481 |
| Jan 20, 2026 | 42.05 | 42.20 | 41.70 | 41.70 | 41.70 | -1.65% | 16,105,340 |
| Jan 19, 2026 | 42.20 | 42.75 | 41.65 | 42.40 | 42.40 | 1.44% | 25,252,710 |
| Jan 16, 2026 | 41.85 | 42.00 | 41.40 | 41.80 | 41.80 | -0.12% | 14,273,400 |
| Jan 15, 2026 | 41.15 | 42.20 | 41.10 | 41.85 | 41.85 | 1.70% | 23,776,032 |
| Jan 14, 2026 | 40.70 | 41.15 | 40.40 | 41.15 | 41.15 | 1.60% | 17,324,257 |
| Jan 13, 2026 | 40.80 | 40.80 | 40.15 | 40.50 | 40.50 | - | 14,201,986 |
| Jan 12, 2026 | 40.75 | 40.75 | 40.10 | 40.50 | 40.50 | -0.74% | 14,398,643 |
| Jan 9, 2026 | 41.20 | 41.20 | 40.50 | 40.80 | 40.80 | -0.73% | 11,702,383 |
| Jan 8, 2026 | 40.20 | 41.25 | 40.05 | 41.10 | 41.10 | 2.24% | 29,161,890 |
| Jan 7, 2026 | 40.10 | 40.30 | 39.75 | 40.20 | 40.20 | -0.62% | 32,545,887 |
| Jan 6, 2026 | 39.35 | 40.45 | 39.35 | 40.45 | 40.45 | 2.93% | 34,605,109 |
| Jan 5, 2026 | 39.65 | 40.10 | 39.20 | 39.30 | 39.30 | -0.88% | 52,422,387 |
| Jan 2, 2026 | 39.50 | 39.85 | 39.30 | 39.65 | 39.65 | 0.89% | 49,993,463 |
| Dec 31, 2025 | 39.80 | 39.95 | 39.00 | 39.30 | 39.30 | -0.88% | 55,860,672 |
| Dec 30, 2025 | 39.60 | 39.85 | 39.45 | 39.65 | 39.65 | -0.50% | 34,411,833 |
| Dec 29, 2025 | 39.90 | 40.20 | 39.70 | 39.85 | 39.85 | -0.37% | 17,407,145 |
| Dec 26, 2025 | 40.10 | 40.30 | 39.65 | 40.00 | 40.00 | -0.25% | 23,638,347 |
| Dec 24, 2025 | 40.55 | 40.60 | 40.00 | 40.10 | 40.10 | -1.11% | 22,293,930 |
| Dec 23, 2025 | 40.00 | 40.80 | 39.95 | 40.55 | 40.55 | 1.37% | 30,847,461 |
| Dec 22, 2025 | 40.20 | 40.25 | 39.95 | 40.00 | 40.00 | -0.50% | 29,826,530 |
| Dec 19, 2025 | 39.25 | 40.20 | 39.20 | 40.20 | 40.20 | 2.42% | 49,872,370 |
| Dec 18, 2025 | 39.40 | 39.70 | 39.10 | 39.25 | 39.25 | -0.25% | 35,511,660 |
| Dec 17, 2025 | 38.80 | 40.10 | 38.75 | 39.35 | 39.35 | 1.42% | 43,805,458 |
| Dec 16, 2025 | 37.95 | 39.20 | 37.95 | 38.80 | 38.80 | 1.04% | 38,641,150 |
| Dec 15, 2025 | 38.00 | 39.00 | 37.65 | 38.40 | 38.40 | 0.92% | 23,567,840 |
| Dec 12, 2025 | 37.65 | 38.20 | 37.60 | 38.05 | 38.05 | 1.33% | 18,703,134 |
| Dec 11, 2025 | 37.80 | 38.00 | 37.20 | 37.55 | 37.55 | 0.40% | 22,831,839 |
| Dec 10, 2025 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | -2.09% | 19,205,893 |
| Dec 9, 2025 | 37.40 | 38.20 | 37.35 | 38.20 | 38.20 | 2.14% | 31,312,560 |
| Dec 8, 2025 | 37.50 | 37.60 | 37.05 | 37.40 | 37.40 | -0.93% | 22,765,600 |
| 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 |