2885.TW - Yuanta Financial Holding Co., Ltd

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201918.4018.7018.4018.5018.5023,490,773
Aug 22, 201918.4518.5018.3518.5018.509,678,445
Aug 21, 201918.5518.6018.4018.4018.4022,918,959
Aug 20, 201918.1018.6018.1018.5018.5038,051,943
Aug 19, 201917.7018.1017.7018.0018.0022,443,171
Aug 16, 201917.4017.8017.2517.6017.6025,176,198
Aug 15, 201917.0517.5517.0017.4017.4019,054,697
Aug 14, 201917.2517.4517.2017.2517.2514,821,289
Aug 13, 201917.4517.5017.1517.1517.1518,236,860
Aug 12, 201917.2017.8017.2017.5517.5529,287,807
Aug 09, 201917.2017.2017.2017.2017.20-
Aug 08, 201917.1017.3017.1017.2017.2012,451,461
Aug 07, 201916.8517.1016.8017.0017.0015,594,053
Aug 06, 201916.7516.9516.6516.8516.8513,313,613
Aug 05, 201917.0517.1517.0017.0517.0515,680,633
Aug 02, 201917.2517.3017.0517.0517.0522,276,152
Aug 01, 201917.3017.5017.3017.3517.3518,592,405
Jul 31, 201917.6017.7017.5017.5017.5015,829,465
Jul 30, 201917.7517.8517.7017.7517.758,103,628
Jul 29, 201917.3517.8017.3517.7517.7512,209,439
Jul 26, 201917.4517.5017.3517.3517.3515,867,735
Jul 25, 201917.5517.6017.4517.4517.4518,831,148
Jul 24, 201917.5017.6517.5017.6017.609,483,636
Jul 23, 201917.6017.6517.5017.6017.6013,320,953
Jul 22, 201917.6017.7017.6017.6017.606,985,507
Jul 19, 201917.7017.8017.6017.6017.608,524,686
Jul 18, 201917.7017.7017.5517.6517.657,712,998
Jul 17, 201917.5517.7517.4517.7017.7018,264,497
Jul 16, 201917.9018.0017.4517.6017.6026,147,034
Jul 15, 201918.0518.0517.8518.0518.058,383,252
Jul 12, 201917.9518.1017.9518.0518.056,785,526
Jul 11, 201918.0018.0517.9018.0018.0010,931,789
Jul 10, 201917.9518.1017.8518.0018.0012,236,240
Jul 09, 201917.8517.9017.8017.9017.908,257,983
Jul 08, 201917.9017.9017.6517.7517.7511,911,923
Jul 05, 201918.0018.0517.9518.0018.004,708,433
Jul 04, 201917.9018.0517.8517.9517.957,986,339
Jul 03, 201917.9017.9517.7517.7517.7513,181,000
Jul 02, 201918.0518.1017.8517.8517.8521,622,400
Jul 02, 20190.9 Dividend
Jul 01, 201918.7018.9518.7018.9518.0529,053,304
Jun 28, 201918.7518.8018.6518.6517.7619,610,066
Jun 27, 201918.8018.9018.7518.8517.9517,983,279
Jun 26, 201918.7018.8518.7018.8017.916,373,003
Jun 25, 201918.7518.8018.7018.7017.8115,300,702
Jun 24, 201918.9018.9518.8018.9018.0012,310,152
Jun 21, 201918.9018.9518.8018.9018.0025,148,181
Jun 20, 201918.6518.9018.6018.8517.9523,688,782
Jun 19, 201918.1518.7018.1518.6017.7239,034,197
Jun 18, 201918.0018.1017.9518.1017.2410,047,192
Jun 17, 201917.9518.1017.9018.0517.199,319,293
Jun 14, 201917.7517.9517.7517.8517.0010,870,979
Jun 13, 201917.9017.9517.8517.8517.0012,876,804
Jun 12, 201918.0518.1017.9017.9517.1011,180,304
Jun 11, 201918.0518.1017.9518.0517.1911,088,946
Jun 10, 201918.0518.1518.0018.1017.2416,387,213
Jun 06, 201917.9518.1017.9018.0517.1920,548,401
Jun 05, 201918.0018.0017.9017.9017.0519,072,279
Jun 04, 201917.9017.9517.7017.7516.9115,526,039
Jun 03, 201917.6017.9517.5517.9517.1023,935,336
May 31, 201917.4517.7517.4517.7516.9124,788,953
May 30, 201917.5017.6517.5017.6016.7615,164,598
May 29, 201917.3017.5017.3017.5016.6715,419,095
May 28, 201917.4517.4517.3017.3016.4841,147,916
May 27, 201917.5017.5517.3517.4016.5714,158,252
May 24, 201917.5517.5517.4517.5016.678,556,767
May 23, 201917.5017.5017.4017.5016.6717,323,121
May 22, 201917.4517.5517.4517.5016.6714,121,589
May 21, 201917.4017.5017.4017.4516.6230,347,349
May 20, 201917.4017.4517.3017.4016.5710,141,293
May 17, 201917.4017.5017.3017.3016.4815,028,348
May 16, 201917.3517.4017.2017.3016.4814,531,130
May 15, 201917.2517.4517.2517.3516.5312,433,812
May 14, 201917.3017.4017.2017.2516.4318,144,229
May 13, 201917.6517.7017.4517.4516.6210,960,579
May 10, 201917.7017.8017.5517.6016.7610,631,709
May 09, 201917.8017.8517.5517.5516.7216,753,657
May 08, 201917.8017.9017.7517.8016.9510,407,974
May 07, 201917.8518.0017.7518.0017.1522,015,603
May 06, 201917.9017.9017.7017.8016.9514,088,427
May 03, 201917.8518.0017.8018.0017.1519,221,485
May 02, 201917.9017.9517.7517.7516.9115,381,457
Apr 30, 201917.8017.9517.8017.9017.0512,871,327
Apr 29, 201917.8017.9517.7017.8016.9513,967,338
Apr 26, 201917.8017.8517.7017.8517.0010,079,889
Apr 25, 201917.8017.9017.7017.8016.9510,456,109
Apr 24, 201917.8517.9017.8017.9017.059,001,273
Apr 23, 201917.7517.8517.6017.8517.007,050,289
Apr 22, 201917.8017.8517.6017.7016.867,445,467
Apr 19, 201917.9017.9017.7517.7516.916,092,120
Apr 18, 201917.8017.9017.7517.8517.0011,296,709
Apr 17, 201917.9017.9017.8017.9017.058,864,294
Apr 16, 201917.7517.9017.7517.9017.0513,643,464
Apr 15, 201917.7517.8017.7017.7516.918,926,369
Apr 12, 201917.6517.7517.6017.7516.917,057,800
Apr 11, 201917.7017.9017.6517.7516.9117,239,170
Apr 10, 201917.6517.7517.5517.6516.8123,456,107
Apr 09, 201917.6517.8017.6517.8016.9518,144,749
Apr 08, 201917.5017.7517.4517.6516.8116,395,507
Apr 03, 201917.6017.7017.4017.4516.6222,418,827
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...