Yuanta Futures Co., Ltd. (TPEX:6023)
Taiwan
· Delayed Price · Currency is TWD 99.10
+0.60 (0.61%)
Apr 29, 2026, 1:30 PM CST
Yuanta Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98.50 | 99.20 | 98.50 | 99.10 | 99.10 | 0.61% | 79,526 |
| Apr 28, 2026 | 98.50 | 99.10 | 98.00 | 98.50 | 98.50 | - | 75,271 |
| Apr 27, 2026 | 99.30 | 99.40 | 98.50 | 98.50 | 98.50 | -0.40% | 100,708 |
| Apr 24, 2026 | 98.00 | 99.10 | 98.00 | 98.90 | 98.90 | - | 72,401 |
| Apr 23, 2026 | 98.40 | 98.90 | 97.60 | 98.90 | 98.90 | 0.41% | 169,092 |
| Apr 22, 2026 | 99.90 | 99.90 | 98.50 | 98.50 | 98.50 | -1.20% | 172,520 |
| Apr 21, 2026 | 99.40 | 99.80 | 99.00 | 99.70 | 99.70 | 0.40% | 84,473 |
| Apr 20, 2026 | 99.40 | 99.50 | 99.00 | 99.30 | 99.30 | -0.20% | 89,843 |
| Apr 17, 2026 | 100.00 | 100.00 | 98.90 | 99.50 | 99.50 | -0.50% | 68,908 |
| Apr 16, 2026 | 99.50 | 100.00 | 99.30 | 100.00 | 100.00 | 0.70% | 286,078 |
| Apr 15, 2026 | 99.30 | 99.50 | 98.40 | 99.30 | 99.30 | 0.51% | 102,247 |
| Apr 14, 2026 | 99.00 | 99.40 | 98.00 | 98.80 | 98.80 | -0.20% | 144,510 |
| Apr 13, 2026 | 98.30 | 99.80 | 98.20 | 99.00 | 99.00 | 0.81% | 304,697 |
| Apr 10, 2026 | 98.20 | 98.40 | 97.70 | 98.20 | 98.20 | - | 179,376 |
| Apr 9, 2026 | 99.70 | 99.70 | 98.00 | 98.20 | 98.20 | -1.41% | 157,713 |
| Apr 8, 2026 | 100.50 | 101.00 | 98.30 | 99.60 | 99.60 | -0.20% | 233,356 |
| Apr 7, 2026 | 97.90 | 99.80 | 97.50 | 99.80 | 99.80 | 2.25% | 375,133 |
| Apr 2, 2026 | 98.60 | 98.80 | 97.10 | 97.60 | 97.60 | -0.31% | 170,829 |
| Apr 1, 2026 | 97.00 | 98.00 | 97.00 | 97.90 | 97.90 | 0.93% | 390,105 |
| Mar 31, 2026 | 96.80 | 97.50 | 96.10 | 97.00 | 97.00 | 0.21% | 295,608 |
| Mar 30, 2026 | 96.40 | 97.00 | 95.90 | 96.80 | 96.80 | 0.73% | 275,547 |
| Mar 27, 2026 | 94.60 | 96.90 | 94.20 | 96.10 | 96.10 | 2.23% | 490,549 |
| Mar 26, 2026 | 94.40 | 95.80 | 93.20 | 94.00 | 94.00 | -0.32% | 512,997 |
| Mar 25, 2026 | 95.00 | 95.30 | 94.00 | 94.30 | 94.30 | 0.11% | 305,259 |
| Mar 24, 2026 | 95.30 | 95.90 | 93.90 | 94.20 | 94.20 | -1.15% | 408,435 |
| Mar 23, 2026 | 94.10 | 95.30 | 94.00 | 95.30 | 95.30 | 1.28% | 248,983 |
| Mar 20, 2026 | 94.50 | 94.90 | 93.80 | 94.10 | 94.10 | - | 325,234 |
| Mar 19, 2026 | 94.80 | 94.80 | 93.70 | 94.10 | 94.10 | -0.95% | 244,130 |
| Mar 18, 2026 | 95.60 | 95.70 | 93.80 | 95.00 | 95.00 | -0.31% | 522,099 |
| Mar 17, 2026 | 95.90 | 97.00 | 95.00 | 95.30 | 95.30 | -0.63% | 370,669 |
| Mar 16, 2026 | 94.30 | 95.90 | 93.70 | 95.90 | 95.90 | 1.70% | 289,323 |
| Mar 13, 2026 | 96.00 | 96.20 | 94.20 | 94.30 | 94.30 | -1.67% | 413,418 |
| Mar 12, 2026 | 95.80 | 98.00 | 95.50 | 95.90 | 95.90 | 2.46% | 530,219 |
| Mar 11, 2026 | 93.90 | 93.90 | 93.40 | 93.60 | 93.60 | 0.11% | 85,457 |
| Mar 10, 2026 | 93.50 | 94.00 | 92.90 | 93.50 | 93.50 | 0.54% | 77,435 |
| 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 |