Yuanta Financial Holding Co., Ltd. (TPE:2885)
Taiwan · Delayed Price · Currency is TWD 39.65
+0.35 (0.89%)
At close: Jan 2, 2026
Yuanta Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 39.50 | 39.85 | 39.30 | 39.65 | 39.65 | 0.89% | 49,993,463 |
| Dec 31, 2025 | 39.80 | 39.95 | 39.00 | 39.30 | 39.30 | -0.88% | 55,860,672 |
| Dec 30, 2025 | 39.60 | 39.85 | 39.45 | 39.65 | 39.65 | -0.50% | 34,411,833 |
| Dec 29, 2025 | 39.90 | 40.20 | 39.70 | 39.85 | 39.85 | -0.37% | 17,407,145 |
| Dec 26, 2025 | 40.10 | 40.30 | 39.65 | 40.00 | 40.00 | -0.25% | 23,638,347 |
| 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% | 30,847,461 |
| 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% | 49,872,370 |
| Dec 18, 2025 | 39.40 | 39.70 | 39.10 | 39.25 | 39.25 | -0.25% | 35,511,660 |
| Dec 17, 2025 | 38.80 | 40.10 | 38.75 | 39.35 | 39.35 | 1.42% | 43,805,458 |
| 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% | 18,703,134 |
| Dec 11, 2025 | 37.80 | 38.00 | 37.20 | 37.55 | 37.55 | 0.40% | 22,831,839 |
| Dec 10, 2025 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | -2.09% | 19,205,893 |
| 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% | 22,765,600 |
| 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% | 36,652,683 |
| 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% | 12,505,939 |
| Nov 28, 2025 | 36.45 | 36.45 | 35.90 | 36.10 | 36.10 | -1.10% | 17,390,107 |
| Nov 27, 2025 | 36.00 | 36.70 | 35.75 | 36.50 | 36.50 | 1.39% | 25,248,774 |
| Nov 26, 2025 | 35.50 | 36.00 | 35.45 | 36.00 | 36.00 | 2.13% | 22,546,929 |
| Nov 25, 2025 | 35.95 | 36.00 | 35.05 | 35.25 | 35.25 | -2.22% | 35,402,738 |
| Nov 24, 2025 | 35.60 | 36.20 | 35.50 | 36.05 | 36.05 | 1.12% | 65,504,775 |
| Nov 21, 2025 | 35.65 | 36.25 | 35.45 | 35.65 | 35.65 | -1.11% | 49,322,560 |
| Nov 20, 2025 | 35.20 | 36.05 | 35.15 | 36.05 | 36.05 | 3.30% | 46,909,370 |
| Nov 19, 2025 | 35.50 | 35.85 | 34.55 | 34.90 | 34.90 | -0.85% | 53,399,180 |
| Nov 18, 2025 | 34.95 | 35.30 | 34.80 | 35.20 | 35.20 | - | 38,059,650 |
| Nov 17, 2025 | 35.20 | 35.35 | 35.00 | 35.20 | 35.20 | 0.28% | 20,604,310 |
| Nov 14, 2025 | 35.30 | 35.55 | 35.10 | 35.10 | 35.10 | -0.71% | 16,759,860 |
| Nov 13, 2025 | 35.35 | 35.75 | 35.35 | 35.35 | 35.35 | -0.70% | 16,012,680 |
| Nov 12, 2025 | 34.95 | 35.95 | 34.95 | 35.60 | 35.60 | 2.45% | 25,646,170 |
| Nov 11, 2025 | 34.80 | 34.95 | 34.55 | 34.75 | 34.75 | 0.29% | 16,617,480 |
| Nov 10, 2025 | 34.85 | 34.90 | 34.45 | 34.65 | 34.65 | -0.57% | 10,836,930 |
| Nov 7, 2025 | 35.65 | 35.70 | 34.85 | 34.85 | 34.85 | -1.69% | 12,309,750 |
| Nov 6, 2025 | 35.50 | 35.70 | 35.30 | 35.45 | 35.45 | - | 23,636,580 |
| Nov 5, 2025 | 34.85 | 35.50 | 34.45 | 35.45 | 35.45 | 2.01% | 32,167,270 |
| Nov 4, 2025 | 34.65 | 34.95 | 34.60 | 34.75 | 34.75 | 0.72% | 13,728,330 |
| Nov 3, 2025 | 34.50 | 34.75 | 34.35 | 34.50 | 34.50 | - | 13,022,110 |
| Oct 31, 2025 | 34.40 | 34.75 | 34.20 | 34.50 | 34.50 | 0.73% | 15,299,430 |
| Oct 30, 2025 | 34.10 | 34.45 | 34.05 | 34.25 | 34.25 | -0.15% | 13,114,970 |
| Oct 29, 2025 | 34.45 | 34.65 | 34.30 | 34.30 | 34.30 | -0.15% | 10,882,680 |
| Oct 28, 2025 | 34.80 | 34.80 | 34.25 | 34.35 | 34.35 | -0.87% | 11,485,770 |
| Oct 27, 2025 | 35.00 | 35.10 | 34.40 | 34.65 | 34.65 | -0.57% | 16,579,250 |
| Oct 23, 2025 | 34.55 | 34.85 | 34.50 | 34.85 | 34.85 | 0.43% | 7,939,806 |
| Oct 22, 2025 | 34.55 | 34.90 | 34.55 | 34.70 | 34.70 | 0.29% | 12,197,310 |