Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,412.38 +44.48 (+1.32%) Nikkei
40,450.16 +375.47 (+0.94%) Hang Seng
17,978.52 +209.38 (+1.18%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,863.21 -2,234.69 (-3.54%) CMC Crypto 200
1,310.98 -33.52 (-2.49%)
Yuanta Financial Holding Co., Ltd. (2885.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 12:08PM CST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 32.05 | 32.65 | 32.00 | 32.65 | 32.65 | 17,481,653 |
| 02 Jul 2024 | 31.80 | 32.15 | 31.75 | 32.10 | 32.10 | 21,620,127 |
| 01 Jul 2024 | 32.05 | 32.35 | 31.85 | 32.00 | 32.00 | 17,501,225 |
| 28 Jun 2024 | 31.75 | 32.15 | 31.55 | 32.05 | 32.05 | 37,738,500 |
| 27 Jun 2024 | 32.20 | 32.45 | 31.20 | 31.75 | 31.75 | 94,612,935 |
| 27 Jun 2024 | 1.1 Dividend | |||||
| 26 Jun 2024 | 34.35 | 34.35 | 33.65 | 33.80 | 32.70 | 42,727,511 |
| 25 Jun 2024 | 34.60 | 34.60 | 33.95 | 34.40 | 33.28 | 36,151,784 |
| 24 Jun 2024 | 34.00 | 34.50 | 33.85 | 34.50 | 33.38 | 28,815,390 |
| 21 Jun 2024 | 34.30 | 34.35 | 33.90 | 34.15 | 33.04 | 31,321,554 |
| 20 Jun 2024 | 33.90 | 34.35 | 33.85 | 34.35 | 33.23 | 40,216,554 |
| 19 Jun 2024 | 32.95 | 33.80 | 32.95 | 33.75 | 32.65 | 27,380,951 |
| 18 Jun 2024 | 32.50 | 32.90 | 32.35 | 32.90 | 31.83 | 13,627,733 |
| 17 Jun 2024 | 32.00 | 32.45 | 31.95 | 32.30 | 31.25 | 12,108,191 |
| 14 Jun 2024 | 32.15 | 32.20 | 31.85 | 32.00 | 30.96 | 11,929,443 |
| 13 Jun 2024 | 31.80 | 32.15 | 31.65 | 32.00 | 30.96 | 16,139,085 |
| 12 Jun 2024 | 31.60 | 31.80 | 31.35 | 31.45 | 30.43 | 12,577,058 |
| 11 Jun 2024 | 32.00 | 32.15 | 31.55 | 31.60 | 30.57 | 15,429,113 |
| 07 Jun 2024 | 31.75 | 32.10 | 31.70 | 31.80 | 30.77 | 11,717,044 |
| 06 Jun 2024 | 31.30 | 31.80 | 31.30 | 31.70 | 30.67 | 10,589,122 |
| 05 Jun 2024 | 31.35 | 31.65 | 31.30 | 31.30 | 30.28 | 14,455,568 |
| 04 Jun 2024 | 31.45 | 31.50 | 31.15 | 31.45 | 30.43 | 14,554,201 |
| 03 Jun 2024 | 31.65 | 31.75 | 31.40 | 31.75 | 30.72 | 10,212,526 |
| 31 May 2024 | 31.55 | 31.90 | 31.40 | 31.65 | 30.62 | 37,178,447 |
| 30 May 2024 | 31.60 | 31.95 | 31.25 | 31.45 | 30.43 | 21,023,459 |
| 29 May 2024 | 32.85 | 32.90 | 31.85 | 31.85 | 30.81 | 23,068,495 |
| 28 May 2024 | 32.75 | 33.10 | 32.65 | 32.85 | 31.78 | 15,629,947 |
| 27 May 2024 | 32.50 | 32.80 | 32.15 | 32.70 | 31.64 | 12,346,287 |
| 24 May 2024 | 32.85 | 32.90 | 32.50 | 32.50 | 31.44 | 17,057,174 |
| 23 May 2024 | 32.95 | 33.20 | 32.75 | 33.15 | 32.07 | 19,622,764 |
| 22 May 2024 | 32.50 | 34.20 | 32.45 | 33.35 | 32.26 | 37,203,620 |
| 21 May 2024 | 32.10 | 32.15 | 31.85 | 32.05 | 31.01 | 15,877,797 |
| 20 May 2024 | 32.80 | 32.80 | 32.15 | 32.35 | 31.30 | 16,517,052 |
| 17 May 2024 | 32.50 | 32.70 | 32.30 | 32.65 | 31.59 | 15,022,622 |
| 16 May 2024 | 32.30 | 32.60 | 32.05 | 32.60 | 31.54 | 35,257,259 |
| 15 May 2024 | 31.80 | 32.40 | 31.80 | 31.85 | 30.81 | 21,803,096 |
| 14 May 2024 | 32.00 | 32.00 | 31.35 | 31.45 | 30.43 | 18,849,065 |
| 13 May 2024 | 32.10 | 32.20 | 31.85 | 32.00 | 30.96 | 11,689,497 |
| 10 May 2024 | 31.65 | 32.20 | 31.65 | 32.10 | 31.06 | 13,261,526 |
| 09 May 2024 | 31.95 | 32.20 | 31.50 | 31.65 | 30.62 | 22,244,795 |
| 08 May 2024 | 31.80 | 31.90 | 31.50 | 31.80 | 30.77 | 13,302,884 |
| 07 May 2024 | 31.55 | 31.90 | 31.30 | 31.80 | 30.77 | 22,295,470 |
| 06 May 2024 | 30.75 | 31.50 | 30.70 | 31.50 | 30.47 | 22,504,374 |
| 03 May 2024 | 30.80 | 31.00 | 30.55 | 30.55 | 29.56 | 12,968,767 |
| 02 May 2024 | 30.55 | 30.90 | 30.45 | 30.65 | 29.65 | 14,720,190 |
| 30 Apr 2024 | 30.85 | 31.10 | 30.65 | 30.65 | 29.65 | 13,655,027 |
| 29 Apr 2024 | 30.25 | 31.05 | 30.20 | 31.05 | 30.04 | 32,619,681 |
| 26 Apr 2024 | 29.90 | 30.30 | 29.90 | 30.00 | 29.02 | 13,655,028 |
| 25 Apr 2024 | 30.00 | 30.10 | 29.75 | 29.80 | 28.83 | 22,772,626 |
| 24 Apr 2024 | 30.00 | 30.40 | 29.95 | 30.35 | 29.36 | 36,247,562 |
| 23 Apr 2024 | 29.95 | 30.15 | 29.70 | 29.80 | 28.83 | 34,857,157 |
| 22 Apr 2024 | 30.15 | 30.20 | 29.70 | 29.90 | 28.93 | 40,698,657 |
| 19 Apr 2024 | 30.20 | 30.60 | 29.60 | 29.90 | 28.93 | 49,751,703 |
| 18 Apr 2024 | 29.95 | 30.65 | 29.95 | 30.60 | 29.60 | 29,719,358 |
| 17 Apr 2024 | 30.00 | 30.10 | 29.80 | 30.00 | 29.02 | 18,995,333 |
| 16 Apr 2024 | 30.35 | 30.50 | 29.80 | 29.95 | 28.98 | 23,527,168 |
| 15 Apr 2024 | 30.20 | 30.65 | 30.00 | 30.55 | 29.56 | 19,478,726 |
| 12 Apr 2024 | 30.20 | 30.50 | 30.10 | 30.30 | 29.31 | 20,470,975 |
| 11 Apr 2024 | 30.30 | 30.60 | 30.20 | 30.50 | 29.51 | 16,866,376 |
| 10 Apr 2024 | 30.90 | 30.95 | 30.50 | 30.50 | 29.51 | 18,215,558 |
| 09 Apr 2024 | 30.40 | 31.25 | 30.35 | 30.90 | 29.89 | 32,782,126 |
| 08 Apr 2024 | 29.80 | 30.35 | 29.80 | 30.30 | 29.31 | 17,680,363 |
| 03 Apr 2024 | 30.40 | 30.40 | 29.90 | 29.95 | 28.98 | 16,368,210 |
| 02 Apr 2024 | 30.15 | 30.30 | 30.05 | 30.30 | 29.31 | 9,742,301 |
| 01 Apr 2024 | 30.45 | 30.50 | 30.10 | 30.10 | 29.12 | 9,000,075 |
| 29 Mar 2024 | 30.20 | 30.40 | 30.10 | 30.30 | 29.31 | 9,440,000 |
| 28 Mar 2024 | 30.10 | 30.20 | 29.95 | 30.10 | 29.12 | 16,117,305 |
| 27 Mar 2024 | 29.95 | 30.45 | 29.90 | 30.30 | 29.31 | 21,674,974 |
| 26 Mar 2024 | 29.95 | 30.30 | 29.85 | 30.10 | 29.12 | 20,835,128 |
| 25 Mar 2024 | 29.35 | 30.00 | 29.35 | 29.85 | 28.88 | 17,612,768 |
| 22 Mar 2024 | 29.80 | 30.20 | 29.45 | 29.45 | 28.49 | 23,725,575 |
| 21 Mar 2024 | 29.25 | 29.95 | 29.20 | 29.80 | 28.83 | 26,855,639 |
| 20 Mar 2024 | 29.25 | 29.40 | 28.85 | 28.90 | 27.96 | 23,571,653 |
| 19 Mar 2024 | 29.30 | 29.35 | 29.10 | 29.20 | 28.25 | 22,152,896 |
| 18 Mar 2024 | 30.00 | 30.10 | 29.20 | 29.35 | 28.39 | 30,609,521 |
| 15 Mar 2024 | 30.00 | 30.20 | 29.80 | 30.20 | 29.22 | 45,103,028 |
| 14 Mar 2024 | 29.60 | 30.70 | 29.55 | 30.30 | 29.31 | 64,337,532 |
| 13 Mar 2024 | 28.90 | 29.50 | 28.90 | 29.50 | 28.54 | 33,091,840 |
| 12 Mar 2024 | 28.60 | 28.90 | 28.60 | 28.90 | 27.96 | 13,901,668 |
| 11 Mar 2024 | 28.55 | 28.75 | 28.45 | 28.55 | 27.62 | 17,478,526 |
| 08 Mar 2024 | 28.05 | 28.55 | 28.05 | 28.45 | 27.52 | 32,357,962 |
| 07 Mar 2024 | 27.30 | 28.10 | 27.30 | 28.10 | 27.19 | 36,707,670 |
| 06 Mar 2024 | 27.40 | 27.55 | 27.30 | 27.50 | 26.61 | 13,146,689 |
| 05 Mar 2024 | 27.15 | 27.45 | 27.15 | 27.30 | 26.41 | 10,356,365 |
| 04 Mar 2024 | 27.10 | 27.35 | 27.10 | 27.35 | 26.46 | 10,384,240 |
| 01 Mar 2024 | 27.35 | 27.40 | 27.20 | 27.30 | 26.41 | 8,683,437 |
| 29 Feb 2024 | 27.10 | 27.45 | 27.05 | 27.45 | 26.56 | 20,689,963 |
| 27 Feb 2024 | 27.05 | 27.30 | 27.05 | 27.20 | 26.31 | 15,321,925 |
| 26 Feb 2024 | 27.20 | 27.30 | 27.10 | 27.10 | 26.22 | 9,568,450 |
| 23 Feb 2024 | 27.50 | 27.55 | 27.20 | 27.30 | 26.41 | 10,301,884 |
| 22 Feb 2024 | 27.45 | 27.55 | 27.30 | 27.55 | 26.65 | 11,122,611 |
| 21 Feb 2024 | 27.50 | 27.65 | 27.25 | 27.35 | 26.46 | 16,944,424 |
| 20 Feb 2024 | 27.50 | 27.85 | 27.30 | 27.85 | 26.94 | 23,742,910 |
| 19 Feb 2024 | 27.20 | 27.45 | 27.10 | 27.45 | 26.56 | 13,065,238 |
| 16 Feb 2024 | 27.00 | 27.15 | 26.95 | 27.15 | 26.27 | 8,964,947 |
| 15 Feb 2024 | 26.90 | 27.05 | 26.80 | 27.00 | 26.12 | 20,745,787 |
| 05 Feb 2024 | 26.65 | 27.05 | 26.60 | 27.00 | 26.12 | 16,922,683 |
| 02 Feb 2024 | 26.95 | 26.95 | 26.75 | 26.90 | 26.02 | 9,787,530 |
| 01 Feb 2024 | 27.05 | 27.10 | 26.90 | 27.05 | 26.17 | 12,153,374 |
| 31 Jan 2024 | 26.75 | 27.05 | 26.75 | 27.05 | 26.17 | 13,050,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.