Yuanta Financial Holding Co., Ltd. (TPE:2885)
Taiwan
· Delayed Price · Currency is TWD 52.30
+0.10 (0.19%)
Apr 29, 2026, 1:30 PM CST
Yuanta Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.80 | 52.80 | 51.50 | 52.30 | 52.30 | 0.19% | 23,560,300 |
| Apr 28, 2026 | 50.80 | 52.60 | 50.80 | 52.20 | 52.20 | 2.76% | 26,172,088 |
| Apr 27, 2026 | 50.00 | 51.50 | 49.85 | 50.80 | 50.80 | 1.70% | 32,693,843 |
| Apr 24, 2026 | 50.20 | 50.60 | 49.95 | 49.95 | 49.95 | -0.50% | 26,816,501 |
| Apr 23, 2026 | 49.80 | 50.80 | 49.80 | 50.20 | 50.20 | 0.20% | 30,570,810 |
| Apr 22, 2026 | 50.70 | 51.00 | 49.80 | 50.10 | 50.10 | -1.76% | 33,717,040 |
| Apr 21, 2026 | 51.90 | 51.90 | 50.80 | 51.00 | 51.00 | -0.39% | 23,612,940 |
| Apr 20, 2026 | 50.70 | 51.60 | 50.20 | 51.20 | 51.20 | 1.99% | 23,188,190 |
| Apr 17, 2026 | 50.80 | 50.80 | 49.75 | 50.20 | 50.20 | -0.99% | 25,292,360 |
| Apr 16, 2026 | 50.40 | 51.20 | 50.10 | 50.70 | 50.70 | 0.60% | 22,493,860 |
| Apr 15, 2026 | 50.20 | 50.90 | 49.70 | 50.40 | 50.40 | 1.72% | 29,370,680 |
| Apr 14, 2026 | 48.50 | 50.10 | 48.20 | 49.55 | 49.55 | 4.43% | 37,289,850 |
| Apr 13, 2026 | 47.70 | 47.95 | 47.15 | 47.45 | 47.45 | -0.52% | 15,069,560 |
| Apr 10, 2026 | 48.30 | 48.35 | 47.60 | 47.70 | 47.70 | -0.52% | 19,609,000 |
| Apr 9, 2026 | 46.95 | 48.00 | 46.90 | 47.95 | 47.95 | 1.80% | 31,287,210 |
| Apr 8, 2026 | 46.75 | 47.15 | 46.40 | 47.10 | 47.10 | 1.29% | 23,790,330 |
| Apr 7, 2026 | 45.85 | 46.60 | 45.80 | 46.50 | 46.50 | 1.42% | 16,417,990 |
| Apr 2, 2026 | 47.05 | 47.10 | 45.80 | 45.85 | 45.85 | -2.65% | 27,597,580 |
| Apr 1, 2026 | 46.50 | 47.20 | 45.50 | 47.10 | 47.10 | 5.25% | 31,583,980 |
| Mar 31, 2026 | 44.00 | 45.05 | 44.00 | 44.75 | 44.75 | 0.67% | 28,488,100 |
| Mar 30, 2026 | 44.50 | 45.10 | 44.45 | 44.45 | 44.45 | -1.88% | 29,892,120 |
| Mar 27, 2026 | 45.60 | 46.05 | 45.30 | 45.30 | 45.30 | -1.63% | 17,285,410 |
| Mar 26, 2026 | 45.85 | 46.75 | 45.75 | 46.05 | 46.05 | 0.44% | 20,850,330 |
| Mar 25, 2026 | 46.05 | 46.15 | 45.30 | 45.85 | 45.85 | 1.66% | 27,878,410 |
| Mar 24, 2026 | 44.65 | 45.35 | 44.30 | 45.10 | 45.10 | 2.04% | 31,627,110 |
| Mar 23, 2026 | 43.25 | 44.35 | 42.90 | 44.20 | 44.20 | - | 22,574,960 |
| Mar 20, 2026 | 44.00 | 44.70 | 43.90 | 44.20 | 44.20 | -0.11% | 26,442,300 |
| Mar 19, 2026 | 44.60 | 44.65 | 43.85 | 44.25 | 44.25 | -0.90% | 22,274,650 |
| Mar 18, 2026 | 44.70 | 45.00 | 44.65 | 44.65 | 44.65 | - | 15,715,150 |
| Mar 17, 2026 | 44.85 | 45.10 | 44.50 | 44.65 | 44.65 | 0.11% | 26,736,760 |
| Mar 16, 2026 | 44.00 | 45.05 | 43.90 | 44.60 | 44.60 | 3.00% | 23,741,140 |
| Mar 13, 2026 | 43.50 | 43.90 | 43.20 | 43.30 | 43.30 | -2.15% | 23,023,800 |
| Mar 12, 2026 | 43.90 | 44.45 | 43.60 | 44.25 | 44.25 | -0.23% | 18,656,550 |
| Mar 11, 2026 | 43.85 | 44.70 | 43.85 | 44.35 | 44.35 | 1.14% | 14,223,150 |
| Mar 10, 2026 | 45.35 | 45.35 | 43.65 | 43.85 | 43.85 | -0.68% | 19,778,040 |
| Mar 9, 2026 | 43.40 | 44.45 | 43.20 | 44.15 | 44.15 | -3.81% | 31,649,430 |
| Mar 6, 2026 | 44.55 | 46.20 | 44.55 | 45.90 | 45.90 | 1.21% | 13,989,720 |
| 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% | 32,152,160 |
| Mar 3, 2026 | 47.25 | 47.80 | 46.95 | 47.25 | 47.25 | - | 17,361,240 |
| Mar 2, 2026 | 48.00 | 48.60 | 47.10 | 47.25 | 47.25 | -3.87% | 32,781,240 |
| 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% | 32,767,020 |
| Feb 24, 2026 | 46.55 | 47.80 | 46.45 | 47.45 | 47.45 | 1.93% | 30,185,980 |
| 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% | 28,963,100 |
| 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% | 12,966,310 |
| Feb 4, 2026 | 42.10 | 42.80 | 42.10 | 42.40 | 42.40 | 0.95% | 15,063,630 |
| Feb 3, 2026 | 42.55 | 43.10 | 41.90 | 42.00 | 42.00 | -0.47% | 19,144,860 |
| 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% | 36,058,880 |
| Jan 29, 2026 | 42.75 | 43.35 | 42.35 | 42.95 | 42.95 | 0.82% | 28,493,570 |
| 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% | 21,668,100 |
| Jan 26, 2026 | 41.70 | 42.45 | 41.20 | 42.40 | 42.40 | 2.05% | 19,879,390 |
| Jan 23, 2026 | 42.00 | 42.00 | 41.30 | 41.55 | 41.55 | -0.12% | 21,898,960 |
| Jan 22, 2026 | 41.55 | 41.75 | 41.50 | 41.60 | 41.60 | 0.60% | 13,948,120 |
| Jan 21, 2026 | 41.50 | 41.65 | 41.00 | 41.35 | 41.35 | -0.84% | 22,466,480 |
| 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% | 23,776,030 |
| Jan 14, 2026 | 40.70 | 41.15 | 40.40 | 41.15 | 41.15 | 1.60% | 17,324,250 |
| Jan 13, 2026 | 40.80 | 40.80 | 40.15 | 40.50 | 40.50 | - | 14,201,980 |
| Jan 12, 2026 | 40.75 | 40.75 | 40.10 | 40.50 | 40.50 | -0.74% | 14,398,640 |
| Jan 9, 2026 | 41.20 | 41.20 | 40.50 | 40.80 | 40.80 | -0.73% | 11,702,380 |
| 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% | 32,545,880 |
| Jan 6, 2026 | 39.35 | 40.45 | 39.35 | 40.45 | 40.45 | 2.93% | 34,605,100 |
| Jan 5, 2026 | 39.65 | 40.10 | 39.20 | 39.30 | 39.30 | -0.88% | 52,422,380 |
| Jan 2, 2026 | 39.50 | 39.85 | 39.30 | 39.65 | 39.65 | 0.89% | 49,993,460 |
| Dec 31, 2025 | 39.80 | 39.95 | 39.00 | 39.30 | 39.30 | -0.88% | 55,860,670 |
| Dec 30, 2025 | 39.60 | 39.85 | 39.45 | 39.65 | 39.65 | -0.50% | 34,411,830 |
| Dec 29, 2025 | 39.90 | 40.20 | 39.70 | 39.85 | 39.85 | -0.37% | 17,407,140 |
| Dec 26, 2025 | 40.10 | 40.30 | 39.65 | 40.00 | 40.00 | -0.25% | 23,638,340 |
| 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% | 30,847,460 |
| 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% | 49,921,110 |
| Dec 18, 2025 | 39.40 | 39.70 | 39.10 | 39.25 | 39.25 | -0.25% | 35,526,260 |
| Dec 17, 2025 | 38.80 | 40.10 | 38.75 | 39.35 | 39.35 | 1.42% | 43,805,450 |
| 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% | 18,703,130 |
| Dec 11, 2025 | 37.80 | 38.00 | 37.20 | 37.55 | 37.55 | 0.40% | 22,831,830 |
| Dec 10, 2025 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | -2.09% | 19,205,890 |
| 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% | 22,788,660 |
| 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% | 36,652,680 |
| 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% | 12,505,930 |
| Nov 28, 2025 | 36.45 | 36.45 | 35.90 | 36.10 | 36.10 | -1.10% | 17,390,100 |
| Nov 27, 2025 | 36.00 | 36.70 | 35.75 | 36.50 | 36.50 | 1.39% | 25,248,770 |
| Nov 26, 2025 | 35.50 | 36.00 | 35.45 | 36.00 | 36.00 | 2.13% | 22,546,920 |
| Nov 25, 2025 | 35.95 | 36.00 | 35.05 | 35.25 | 35.25 | -2.22% | 35,402,730 |