Yuanta Futures Co., Ltd. (TPEX:6023)
Taiwan
· Delayed Price · Currency is TWD 93.00
-1.30 (-1.38%)
At close: Mar 9, 2026
Yuanta Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.00 | 93.30 | 92.70 | 93.00 | 93.00 | -1.38% | 106,302 |
| Mar 6, 2026 | 94.10 | 94.50 | 94.00 | 94.30 | 94.30 | -0.21% | 46,866 |
| Mar 5, 2026 | 94.70 | 95.10 | 94.20 | 94.50 | 94.50 | 0.85% | 74,374 |
| Mar 4, 2026 | 94.20 | 94.20 | 93.00 | 93.70 | 93.70 | -1.06% | 192,132 |
| Mar 3, 2026 | 94.40 | 95.60 | 94.10 | 94.70 | 94.70 | 0.32% | 47,408 |
| Mar 2, 2026 | 94.60 | 95.60 | 93.80 | 94.40 | 94.40 | -0.42% | 160,397 |
| Feb 26, 2026 | 94.90 | 96.00 | 94.60 | 94.80 | 94.80 | -0.11% | 174,300 |
| Feb 25, 2026 | 94.60 | 95.10 | 94.50 | 94.90 | 94.90 | -0.11% | 97,739 |
| Feb 24, 2026 | 95.00 | 95.10 | 94.40 | 95.00 | 95.00 | - | 110,229 |
| Feb 23, 2026 | 95.10 | 95.10 | 94.10 | 95.00 | 95.00 | -0.11% | 114,514 |
| Feb 11, 2026 | 94.60 | 95.10 | 94.20 | 95.10 | 95.10 | 0.11% | 40,847 |
| Feb 10, 2026 | 95.40 | 95.50 | 94.60 | 95.00 | 95.00 | -0.42% | 64,464 |
| Feb 9, 2026 | 95.30 | 95.80 | 94.70 | 95.40 | 95.40 | 0.42% | 45,040 |
| Feb 6, 2026 | 94.30 | 95.00 | 94.00 | 95.00 | 95.00 | - | 90,491 |
| Feb 5, 2026 | 95.00 | 95.50 | 94.80 | 95.00 | 95.00 | -0.21% | 22,462 |
| Feb 4, 2026 | 95.40 | 95.60 | 95.10 | 95.20 | 95.20 | - | 34,921 |
| Feb 3, 2026 | 94.70 | 95.30 | 94.50 | 95.20 | 95.20 | 0.85% | 58,635 |
| Feb 2, 2026 | 94.10 | 94.60 | 94.00 | 94.40 | 94.40 | 0.53% | 113,010 |
| Jan 30, 2026 | 94.50 | 94.50 | 93.00 | 93.90 | 93.90 | -0.63% | 238,042 |
| Jan 29, 2026 | 95.00 | 95.00 | 94.00 | 94.50 | 94.50 | -0.53% | 66,534 |
| Jan 28, 2026 | 94.70 | 95.10 | 94.60 | 95.00 | 95.00 | - | 85,532 |
| Jan 27, 2026 | 95.40 | 95.60 | 95.00 | 95.00 | 95.00 | - | 76,509 |
| Jan 26, 2026 | 94.60 | 95.40 | 94.50 | 95.00 | 95.00 | 0.42% | 54,150 |
| Jan 23, 2026 | 94.10 | 95.10 | 94.10 | 94.60 | 94.60 | 0.11% | 67,937 |
| Jan 22, 2026 | 94.50 | 94.80 | 94.00 | 94.50 | 94.50 | - | 135,061 |
| Jan 21, 2026 | 94.20 | 94.50 | 93.90 | 94.50 | 94.50 | -0.32% | 146,937 |
| Jan 20, 2026 | 94.40 | 95.50 | 94.20 | 94.80 | 94.80 | - | 57,614 |
| Jan 19, 2026 | 95.00 | 95.80 | 94.80 | 94.80 | 94.80 | -0.94% | 78,275 |
| Jan 16, 2026 | 95.10 | 95.80 | 95.00 | 95.70 | 95.70 | - | 58,660 |
| Jan 15, 2026 | 95.10 | 95.70 | 94.50 | 95.70 | 95.70 | 0.21% | 161,195 |
| Jan 14, 2026 | 96.60 | 96.70 | 95.30 | 95.50 | 95.50 | -1.24% | 167,434 |
| Jan 13, 2026 | 96.00 | 96.80 | 95.80 | 96.70 | 96.70 | 0.31% | 97,402 |
| Jan 12, 2026 | 96.30 | 96.70 | 96.10 | 96.40 | 96.40 | 0.10% | 116,074 |
| Jan 9, 2026 | 96.10 | 97.00 | 95.80 | 96.30 | 96.30 | -0.21% | 113,986 |
| Jan 8, 2026 | 95.70 | 96.50 | 95.70 | 96.50 | 96.50 | 0.73% | 89,453 |
| Jan 7, 2026 | 96.20 | 96.20 | 95.00 | 95.80 | 95.80 | -0.10% | 212,391 |
| Jan 6, 2026 | 96.00 | 96.00 | 95.40 | 95.90 | 95.90 | -0.10% | 66,765 |
| Jan 5, 2026 | 95.60 | 96.40 | 95.50 | 96.00 | 96.00 | -0.41% | 89,178 |
| Jan 2, 2026 | 97.40 | 97.40 | 95.50 | 96.40 | 96.40 | -1.13% | 85,812 |
| Dec 31, 2025 | 95.70 | 97.50 | 95.60 | 97.50 | 97.50 | 2.09% | 221,880 |
| Dec 30, 2025 | 95.00 | 95.50 | 94.80 | 95.50 | 95.50 | 0.53% | 56,292 |
| Dec 29, 2025 | 94.10 | 95.90 | 94.10 | 95.00 | 95.00 | 0.96% | 118,045 |
| Dec 26, 2025 | 94.20 | 94.60 | 94.00 | 94.10 | 94.10 | -0.42% | 63,157 |
| Dec 24, 2025 | 95.20 | 95.20 | 94.40 | 94.50 | 94.50 | -0.94% | 107,598 |
| Dec 23, 2025 | 96.30 | 96.30 | 95.40 | 95.40 | 95.40 | -0.31% | 12,571 |
| Dec 22, 2025 | 95.90 | 96.00 | 95.50 | 95.70 | 95.70 | -0.21% | 50,069 |
| Dec 19, 2025 | 95.70 | 95.90 | 95.20 | 95.90 | 95.90 | 0.21% | 34,851 |
| Dec 18, 2025 | 95.10 | 95.80 | 94.90 | 95.70 | 95.70 | 0.21% | 55,527 |
| Dec 17, 2025 | 95.90 | 96.10 | 92.00 | 95.50 | 95.50 | -0.10% | 111,337 |
| Dec 16, 2025 | 95.60 | 96.60 | 95.10 | 95.60 | 95.60 | - | 105,522 |
| Dec 15, 2025 | 95.40 | 95.70 | 95.10 | 95.60 | 95.60 | - | 39,103 |
| Dec 12, 2025 | 95.20 | 95.90 | 95.20 | 95.60 | 95.60 | 0.42% | 62,608 |
| Dec 11, 2025 | 94.00 | 95.20 | 94.00 | 95.20 | 95.20 | 1.06% | 199,638 |
| Dec 10, 2025 | 94.10 | 94.40 | 94.00 | 94.20 | 94.20 | -0.63% | 29,903 |
| Dec 9, 2025 | 93.70 | 94.80 | 93.50 | 94.80 | 94.80 | 1.07% | 42,141 |
| Dec 8, 2025 | 94.40 | 94.40 | 93.60 | 93.80 | 93.80 | -0.53% | 95,869 |
| Dec 5, 2025 | 94.50 | 94.50 | 93.70 | 94.30 | 94.30 | -0.11% | 40,164 |
| Dec 4, 2025 | 93.40 | 94.40 | 93.40 | 94.40 | 94.40 | 1.07% | 64,136 |
| Dec 3, 2025 | 94.30 | 94.30 | 93.10 | 93.40 | 93.40 | -0.64% | 79,805 |
| Dec 2, 2025 | 93.90 | 95.00 | 93.60 | 94.00 | 94.00 | -0.74% | 93,677 |
| Dec 1, 2025 | 94.90 | 95.40 | 93.80 | 94.70 | 94.70 | -0.63% | 117,974 |
| Nov 28, 2025 | 95.80 | 95.80 | 95.00 | 95.30 | 95.30 | -0.21% | 80,172 |
| Nov 27, 2025 | 95.80 | 95.80 | 95.00 | 95.50 | 95.50 | -0.10% | 104,110 |
| Nov 26, 2025 | 95.30 | 96.30 | 95.10 | 95.60 | 95.60 | 0.74% | 195,973 |
| Nov 25, 2025 | 94.70 | 94.90 | 93.60 | 94.90 | 94.90 | 0.53% | 78,926 |
| Nov 24, 2025 | 93.70 | 95.50 | 93.70 | 94.40 | 94.40 | 0.53% | 124,358 |
| Nov 21, 2025 | 94.00 | 94.20 | 92.50 | 93.90 | 93.90 | -0.53% | 334,352 |
| Nov 20, 2025 | 94.40 | 95.60 | 94.40 | 94.40 | 94.40 | 0.21% | 188,133 |
| Nov 19, 2025 | 93.90 | 94.70 | 93.30 | 94.20 | 94.20 | 0.43% | 179,561 |
| Nov 18, 2025 | 94.70 | 94.70 | 93.00 | 93.80 | 93.80 | -0.74% | 248,346 |
| Nov 17, 2025 | 94.50 | 94.80 | 93.60 | 94.50 | 94.50 | 0.53% | 187,122 |
| Nov 14, 2025 | 92.70 | 94.40 | 92.70 | 94.00 | 94.00 | 0.53% | 152,896 |
| Nov 13, 2025 | 93.30 | 93.60 | 92.40 | 93.50 | 93.50 | 0.21% | 156,461 |
| Nov 12, 2025 | 92.10 | 93.50 | 92.10 | 93.30 | 93.30 | 1.30% | 227,433 |
| Nov 11, 2025 | 91.30 | 92.60 | 91.20 | 92.10 | 92.10 | 0.99% | 322,883 |
| Nov 10, 2025 | 91.70 | 91.70 | 90.40 | 91.20 | 91.20 | 0.55% | 101,770 |
| Nov 7, 2025 | 91.60 | 91.60 | 90.10 | 90.70 | 90.70 | -0.55% | 104,388 |
| Nov 6, 2025 | 90.40 | 92.00 | 90.40 | 91.20 | 91.20 | 1.22% | 206,526 |
| Nov 5, 2025 | 90.50 | 90.50 | 89.40 | 90.10 | 90.10 | -0.11% | 113,038 |
| Nov 4, 2025 | 90.30 | 91.10 | 89.20 | 90.20 | 90.20 | - | 162,657 |
| Nov 3, 2025 | 90.00 | 90.20 | 89.00 | 90.20 | 90.20 | 0.22% | 202,613 |
| Oct 31, 2025 | 89.70 | 90.60 | 89.40 | 90.00 | 90.00 | 0.78% | 540,880 |
| Oct 30, 2025 | 88.80 | 89.60 | 87.90 | 89.30 | 89.30 | 0.56% | 173,993 |
| Oct 29, 2025 | 88.70 | 89.50 | 88.00 | 88.80 | 88.80 | 0.23% | 112,525 |
| Oct 28, 2025 | 89.50 | 89.50 | 88.40 | 88.60 | 88.60 | -0.67% | 60,452 |
| Oct 27, 2025 | 89.20 | 89.30 | 88.60 | 89.20 | 89.20 | - | 139,586 |
| Oct 23, 2025 | 87.60 | 89.20 | 87.40 | 89.20 | 89.20 | 1.83% | 379,432 |
| Oct 22, 2025 | 86.90 | 87.80 | 86.80 | 87.60 | 87.60 | 1.04% | 117,195 |
| Oct 21, 2025 | 86.70 | 86.90 | 86.10 | 86.70 | 86.70 | 0.12% | 85,787 |
| Oct 20, 2025 | 86.90 | 86.90 | 86.50 | 86.60 | 86.60 | -0.46% | 31,742 |
| Oct 17, 2025 | 86.90 | 87.10 | 86.50 | 87.00 | 87.00 | -0.11% | 55,619 |
| Oct 16, 2025 | 87.10 | 87.40 | 86.80 | 87.10 | 87.10 | -0.34% | 85,157 |
| Oct 15, 2025 | 86.80 | 87.50 | 86.00 | 87.40 | 87.40 | 1.39% | 323,317 |
| Oct 14, 2025 | 86.30 | 87.00 | 86.20 | 86.20 | 86.20 | - | 67,816 |
| Oct 13, 2025 | 86.00 | 86.30 | 85.50 | 86.20 | 86.20 | -0.23% | 118,880 |
| Oct 9, 2025 | 86.80 | 87.10 | 86.40 | 86.40 | 86.40 | -0.35% | 113,298 |
| Oct 8, 2025 | 86.00 | 87.00 | 86.00 | 86.70 | 86.70 | 0.81% | 145,655 |
| Oct 7, 2025 | 85.20 | 86.00 | 85.20 | 86.00 | 86.00 | 0.82% | 76,641 |
| Oct 3, 2025 | 85.20 | 85.80 | 85.20 | 85.30 | 85.30 | - | 49,744 |
| Oct 2, 2025 | 85.50 | 85.90 | 85.30 | 85.30 | 85.30 | -0.47% | 58,210 |