Yuanta Futures Co., Ltd. (TPEX:6023)
Taiwan
· Delayed Price · Currency is TWD 94.30
-0.10 (-0.11%)
At close: Dec 5, 2025
Yuanta Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 85.50 | 85.80 | 85.20 | 85.70 | 85.70 | 0.12% | 59,608 |
| Sep 30, 2025 | 85.80 | 85.80 | 85.50 | 85.60 | 85.60 | -0.23% | 57,108 |
| Sep 26, 2025 | 85.80 | 86.10 | 85.60 | 85.80 | 85.80 | -0.35% | 48,644 |
| Sep 25, 2025 | 86.20 | 86.50 | 86.10 | 86.10 | 86.10 | -0.12% | 33,632 |
| Sep 24, 2025 | 86.30 | 86.30 | 86.10 | 86.20 | 86.20 | -0.12% | 59,733 |
| Sep 23, 2025 | 86.70 | 86.80 | 86.20 | 86.30 | 86.30 | -0.12% | 34,296 |
| Sep 22, 2025 | 86.30 | 86.50 | 86.20 | 86.40 | 86.40 | 0.12% | 41,857 |
| Sep 19, 2025 | 86.40 | 86.60 | 86.30 | 86.30 | 86.30 | -0.58% | 31,045 |
| Sep 18, 2025 | 86.40 | 86.80 | 86.00 | 86.80 | 86.80 | 0.46% | 142,850 |
| Sep 17, 2025 | 87.10 | 87.10 | 86.40 | 86.40 | 86.40 | -0.92% | 84,544 |
| Sep 16, 2025 | 87.30 | 87.50 | 86.80 | 87.20 | 87.20 | -0.11% | 78,880 |
| Sep 15, 2025 | 87.70 | 87.70 | 87.20 | 87.30 | 87.30 | -0.34% | 52,202 |
| Sep 12, 2025 | 88.30 | 88.30 | 87.60 | 87.60 | 87.60 | -0.23% | 84,774 |
| Sep 11, 2025 | 88.00 | 88.00 | 87.70 | 87.80 | 87.80 | -0.23% | 78,542 |
| Sep 10, 2025 | 88.80 | 88.80 | 87.80 | 88.00 | 88.00 | - | 77,688 |
| Sep 9, 2025 | 87.50 | 88.00 | 87.30 | 88.00 | 88.00 | 0.23% | 72,468 |
| Sep 8, 2025 | 88.30 | 88.30 | 87.70 | 87.80 | 87.80 | -0.68% | 79,555 |
| Sep 5, 2025 | 89.00 | 89.00 | 88.00 | 88.40 | 88.40 | -0.23% | 73,038 |
| Sep 4, 2025 | 89.00 | 89.00 | 88.50 | 88.60 | 88.60 | - | 168,111 |
| Sep 3, 2025 | 87.70 | 88.70 | 87.60 | 88.60 | 88.60 | 1.03% | 205,528 |
| Sep 2, 2025 | 87.00 | 88.70 | 86.60 | 87.70 | 87.70 | 1.04% | 116,106 |
| Sep 1, 2025 | 85.80 | 87.40 | 85.70 | 86.80 | 86.80 | 0.58% | 90,260 |
| Aug 29, 2025 | 86.80 | 86.90 | 86.30 | 86.30 | 86.30 | -0.92% | 55,913 |
| Aug 28, 2025 | 86.70 | 87.30 | 86.00 | 87.10 | 87.10 | 0.69% | 170,131 |
| Aug 27, 2025 | 85.80 | 87.30 | 85.60 | 86.50 | 86.50 | -0.92% | 220,370 |
| Aug 26, 2025 | 84.30 | 87.30 | 84.20 | 87.30 | 87.30 | 3.56% | 233,279 |
| Aug 25, 2025 | 84.30 | 84.40 | 84.20 | 84.30 | 84.30 | -0.24% | 65,002 |
| Aug 22, 2025 | 84.90 | 84.90 | 84.20 | 84.50 | 84.50 | -0.24% | 64,417 |
| Aug 21, 2025 | 84.50 | 84.90 | 84.50 | 84.70 | 84.70 | 0.95% | 54,583 |
| Aug 20, 2025 | 84.40 | 84.40 | 83.80 | 83.90 | 83.90 | -0.59% | 64,924 |
| Aug 19, 2025 | 84.90 | 85.30 | 84.40 | 84.40 | 84.40 | -0.35% | 77,959 |
| Aug 18, 2025 | 83.70 | 85.00 | 83.70 | 84.70 | 84.70 | 0.71% | 62,633 |
| Aug 15, 2025 | 84.50 | 84.50 | 84.00 | 84.10 | 84.10 | -0.71% | 96,718 |
| Aug 14, 2025 | 84.90 | 84.90 | 84.50 | 84.70 | 84.70 | 0.12% | 62,093 |
| Aug 13, 2025 | 84.70 | 85.10 | 84.60 | 84.60 | 84.60 | - | 74,634 |
| Aug 12, 2025 | 84.80 | 85.00 | 84.60 | 84.60 | 84.60 | -0.47% | 73,112 |
| Aug 11, 2025 | 85.00 | 85.10 | 84.80 | 85.00 | 85.00 | 0.24% | 119,118 |
| Aug 8, 2025 | 84.30 | 85.40 | 84.30 | 84.80 | 84.80 | 0.95% | 216,530 |
| Aug 7, 2025 | 83.70 | 84.10 | 83.70 | 84.00 | 84.00 | 0.72% | 117,622 |
| Aug 6, 2025 | 83.40 | 83.60 | 83.20 | 83.40 | 83.40 | 0.48% | 48,855 |
| Aug 5, 2025 | 82.80 | 83.60 | 82.80 | 83.00 | 83.00 | 0.36% | 94,526 |
| Aug 4, 2025 | 82.70 | 83.00 | 82.10 | 82.70 | 82.70 | - | 39,795 |
| Aug 1, 2025 | 82.30 | 82.90 | 82.30 | 82.70 | 82.70 | 0.49% | 24,285 |
| Jul 31, 2025 | 82.90 | 82.90 | 81.80 | 82.30 | 82.30 | -0.72% | 78,628 |
| Jul 30, 2025 | 82.40 | 83.00 | 82.40 | 82.90 | 82.90 | 0.61% | 18,042 |
| Jul 29, 2025 | 82.60 | 82.80 | 82.30 | 82.40 | 82.40 | -0.72% | 39,743 |
| Jul 28, 2025 | 82.90 | 83.20 | 82.60 | 83.00 | 83.00 | -0.24% | 37,603 |
| Jul 25, 2025 | 83.20 | 83.30 | 83.10 | 83.20 | 83.20 | - | 26,310 |
| Jul 24, 2025 | 83.50 | 83.80 | 83.20 | 83.20 | 83.20 | -0.60% | 56,777 |
| Jul 23, 2025 | 83.00 | 83.80 | 83.00 | 83.70 | 83.70 | 0.84% | 91,232 |
| Jul 22, 2025 | 83.20 | 83.50 | 82.90 | 83.00 | 83.00 | -0.24% | 109,066 |
| Jul 21, 2025 | 83.30 | 83.40 | 83.00 | 83.20 | 83.20 | -0.24% | 96,276 |
| Jul 18, 2025 | 82.90 | 83.50 | 82.80 | 83.40 | 83.40 | 0.60% | 80,863 |
| Jul 17, 2025 | 83.00 | 83.00 | 82.70 | 82.90 | 82.90 | -0.12% | 12,653 |
| Jul 16, 2025 | 82.80 | 83.00 | 82.50 | 83.00 | 83.00 | 0.24% | 55,843 |
| Jul 15, 2025 | 83.40 | 83.40 | 82.60 | 82.80 | 82.80 | -0.48% | 56,999 |