Yuanta Financial Holding Co., Ltd. (TPE:2885)
Taiwan
· Delayed Price · Currency is TWD 37.75
+0.45 (1.21%)
At close: Dec 5, 2025
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 | 37.55 | - | 0.67% | 14,498,988 |
| 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 |
| Sep 22, 2025 | 34.95 | 35.15 | 34.80 | 35.15 | 35.15 | 0.86% | 19,529,660 |
| Sep 19, 2025 | 34.65 | 35.00 | 34.35 | 34.85 | 34.85 | 0.72% | 32,239,470 |
| Sep 18, 2025 | 34.30 | 34.60 | 33.90 | 34.60 | 34.60 | 0.87% | 17,459,310 |
| Sep 17, 2025 | 34.25 | 34.60 | 34.10 | 34.30 | 34.30 | -0.58% | 17,480,610 |
| Sep 16, 2025 | 34.75 | 34.75 | 34.25 | 34.50 | 34.50 | 0.15% | 14,504,770 |
| Sep 15, 2025 | 34.60 | 34.90 | 34.45 | 34.45 | 34.45 | -0.43% | 15,189,620 |
| Sep 12, 2025 | 34.05 | 34.70 | 34.00 | 34.60 | 34.60 | 1.91% | 23,446,440 |
| Sep 11, 2025 | 34.05 | 34.20 | 33.90 | 33.95 | 33.95 | -0.15% | 21,253,690 |
| Sep 10, 2025 | 33.90 | 34.00 | 33.75 | 34.00 | 34.00 | 0.29% | 11,279,530 |
| Sep 9, 2025 | 33.80 | 34.00 | 33.60 | 33.90 | 33.90 | 0.89% | 10,067,720 |
| Sep 8, 2025 | 33.75 | 33.80 | 33.55 | 33.60 | 33.60 | -0.59% | 9,829,098 |
| Sep 5, 2025 | 33.25 | 33.85 | 33.20 | 33.80 | 33.80 | 2.11% | 17,927,220 |
| Sep 4, 2025 | 32.90 | 33.15 | 32.85 | 33.10 | 33.10 | 0.61% | 16,049,630 |
| Sep 3, 2025 | 32.95 | 33.10 | 32.70 | 32.90 | 32.90 | -0.30% | 6,432,384 |
| Sep 2, 2025 | 32.75 | 33.10 | 32.70 | 33.00 | 33.00 | 0.76% | 10,087,570 |
| Sep 1, 2025 | 32.50 | 33.05 | 32.50 | 32.75 | 32.75 | 0.77% | 11,312,440 |
| Aug 29, 2025 | 32.55 | 32.80 | 32.50 | 32.50 | 32.50 | -0.46% | 10,057,760 |
| Aug 28, 2025 | 32.25 | 32.80 | 32.25 | 32.65 | 32.65 | 0.93% | 16,227,600 |
| Aug 27, 2025 | 32.40 | 32.70 | 32.35 | 32.35 | 32.35 | -0.15% | 13,148,420 |
| Aug 26, 2025 | 32.70 | 32.90 | 32.40 | 32.40 | 32.40 | -1.52% | 32,760,540 |
| Aug 25, 2025 | 32.75 | 32.95 | 32.50 | 32.90 | 32.90 | 0.92% | 15,729,260 |
| Aug 22, 2025 | 32.40 | 32.65 | 32.35 | 32.60 | 32.60 | - | 9,184,455 |
| Aug 21, 2025 | 32.25 | 32.60 | 32.20 | 32.60 | 32.60 | 1.72% | 11,204,260 |
| Aug 20, 2025 | 32.35 | 32.50 | 32.00 | 32.05 | 32.05 | -0.77% | 16,123,540 |
| Aug 19, 2025 | 32.35 | 32.40 | 32.30 | 32.30 | 32.30 | -0.77% | 11,022,550 |
| Aug 18, 2025 | 32.30 | 32.65 | 32.25 | 32.55 | 32.55 | 0.93% | 24,129,850 |
| Aug 15, 2025 | 32.35 | 32.50 | 32.20 | 32.25 | 32.25 | -0.31% | 10,301,930 |
| Aug 14, 2025 | 32.35 | 32.60 | 32.30 | 32.35 | 32.35 | - | 18,717,790 |
| Aug 13, 2025 | 32.35 | 32.55 | 32.05 | 32.35 | 32.35 | 0.47% | 17,208,380 |
| Aug 12, 2025 | 32.35 | 32.65 | 32.05 | 32.20 | 32.20 | -0.10% | 21,081,550 |
| Aug 11, 2025 | 31.80 | 32.33 | 31.75 | 32.23 | 32.23 | 1.37% | 21,961,443 |
| Aug 8, 2025 | 32.04 | 32.14 | 31.75 | 31.80 | 31.80 | -1.21% | 17,074,814 |
| Aug 7, 2025 | 31.85 | 32.23 | 31.85 | 32.18 | 32.18 | 1.37% | 22,811,348 |
| Aug 6, 2025 | 31.46 | 31.85 | 31.41 | 31.75 | 31.75 | 0.93% | 24,479,834 |
| Aug 5, 2025 | 31.17 | 31.55 | 31.12 | 31.46 | 31.46 | 0.93% | 19,912,505 |
| Aug 4, 2025 | 30.63 | 31.26 | 30.49 | 31.17 | 31.17 | 1.74% | 16,682,776 |
| Aug 1, 2025 | 30.05 | 30.87 | 29.90 | 30.63 | 30.63 | 1.12% | 16,031,950 |
| Jul 31, 2025 | 30.63 | 30.63 | 30.29 | 30.29 | 30.29 | -1.58% | 27,647,363 |
| Jul 30, 2025 | 30.58 | 30.92 | 30.44 | 30.78 | 30.78 | 0.80% | 17,566,989 |
| Jul 29, 2025 | 30.83 | 30.83 | 30.39 | 30.53 | 30.53 | -0.94% | 20,638,532 |
| Jul 28, 2025 | 31.07 | 31.17 | 30.83 | 30.83 | 30.83 | -0.63% | 13,384,005 |
| Jul 25, 2025 | 31.07 | 31.17 | 30.87 | 31.02 | 31.02 | -0.31% | 15,198,453 |
| Jul 24, 2025 | 31.07 | 31.21 | 30.78 | 31.12 | 31.12 | 0.32% | 27,828,982 |
| Jul 23, 2025 | 30.87 | 31.02 | 30.73 | 31.02 | 31.02 | 1.10% | 14,967,960 |
| Jul 22, 2025 | 30.78 | 30.92 | 30.53 | 30.68 | 30.68 | -0.32% | 24,277,996 |
| Jul 21, 2025 | 31.07 | 31.17 | 30.63 | 30.78 | 30.78 | -0.94% | 18,080,455 |
| Jul 18, 2025 | 31.17 | 31.26 | 30.97 | 31.07 | 31.07 | -0.16% | 18,415,637 |
| Jul 17, 2025 | 31.36 | 31.55 | 31.12 | 31.12 | 31.12 | -1.08% | 19,883,532 |
| Jul 16, 2025 | 31.36 | 31.55 | 31.17 | 31.46 | 31.46 | 0.46% | 19,779,944 |
| Jul 15, 2025 | 31.26 | 31.36 | 31.02 | 31.31 | 31.31 | -0.15% | 19,877,949 |