Yuanta Financial Holding Co. Ltd.(TW:2885)
NT$71.20+2.10 (+3.04%)
TW:2885
Yuanta Financial Holding Co. Ltd. historical prices
NT$71.20
At close:+2.10 (+3.04%)
Yuanta Financial Holding Co. Ltd. (2885) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 69.90 | 71.20 | 68.70 | 71.20 | 71.20 | +3.04% | 25,891,609 | 1.18 |
| Nov 10, 2026 | 69.40 | 71.00 | 68.50 | 69.10 | 69.10 | +3.29% | 28,913,951 | 1.32 |
| Nov 09, 2026 | 66.60 | 71.20 | 66.60 | 69.40 | 69.40 | +3.74% | 32,932,074 | 1.53 |
| Nov 06, 2026 | 65.00 | 68.60 | 62.20 | 66.90 | 66.90 | -3.18% | 57,573,480 | 2.76 |
| Nov 05, 2026 | 70.00 | 70.60 | 68.70 | 69.10 | 69.10 | +0.14% | 22,545,047 | 1.08 |
| Nov 04, 2026 | 69.20 | 69.60 | 67.20 | 69.00 | 69.00 | -0.29% | 28,459,535 | 1.38 |
| Nov 03, 2026 | 71.50 | 71.70 | 69.00 | 69.20 | 69.20 | -3.22% | 27,779,824 | 1.35 |
| Nov 02, 2026 | 72.90 | 72.90 | 70.90 | 71.50 | 71.50 | -1.52% | 20,300,381 | 0.99 |
| Oct 30, 2026 | 72.00 | 72.60 | 71.10 | 72.60 | 72.60 | -1.09% | 21,718,576 | 1.04 |
| Oct 29, 2026 | 73.60 | 74.00 | 72.80 | 73.40 | 73.40 | +0.55% | 12,329,734 | 0.58 |
| Oct 28, 2026 | 72.40 | 74.20 | 72.30 | 73.00 | 73.00 | -0.27% | 19,871,850 | 0.92 |
| Oct 27, 2026 | 74.00 | 74.00 | 72.40 | 73.20 | 73.20 | +1.10% | 30,867,936 | 1.43 |
| Oct 26, 2026 | 72.40 | 73.20 | 70.90 | 72.40 | 72.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 72.40 | 73.20 | 70.90 | 72.40 | 72.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 70.90 | 73.20 | 70.90 | 72.40 | 72.40 | +1.54% | 24,649,082 | 1.07 |
| Oct 21, 2026 | 71.00 | 71.50 | 70.30 | 71.30 | 71.30 | +1.13% | 23,456,008 | 1.03 |
| Oct 20, 2026 | 70.60 | 71.70 | 70.00 | 70.50 | 70.50 | -1.67% | 23,906,560 | 1.05 |
| Oct 19, 2026 | 72.90 | 72.90 | 71.10 | 71.70 | 71.70 | -1.65% | 19,674,334 | 0.85 |
| Oct 16, 2026 | 72.90 | 74.20 | 72.40 | 72.90 | 72.90 | +0.28% | 23,088,860 | 0.96 |
| Oct 15, 2026 | 72.40 | 72.80 | 70.80 | 72.70 | 72.70 | +0.69% | 33,382,890 | 1.37 |
| Oct 14, 2026 | 71.00 | 72.50 | 70.10 | 72.20 | 72.20 | +2.27% | 38,014,630 | 1.55 |
| Oct 13, 2026 | 68.80 | 71.40 | 68.80 | 70.60 | 70.60 | +0.71% | 38,621,924 | 1.59 |
| Oct 12, 2026 | 69.00 | 70.20 | 68.60 | 70.10 | 70.10 | +2.64% | 24,850,530 | 1.02 |
| Oct 09, 2026 | 68.30 | 70.00 | 68.30 | 68.30 | 68.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 69.70 | 70.00 | 68.30 | 68.30 | 68.30 | -2.43% | 20,191,988 | 0.81 |
| Oct 07, 2026 | 69.60 | 70.20 | 69.00 | 70.00 | 70.00 | +1.01% | 15,612,664 | 0.63 |
| Oct 06, 2026 | 68.60 | 69.80 | 68.60 | 69.30 | 69.30 | +1.61% | 18,723,456 | 0.75 |
| Oct 05, 2026 | 67.90 | 68.50 | 67.50 | 68.20 | 68.20 | +2.10% | 14,141,135 | 0.56 |
| Oct 02, 2026 | 67.00 | 67.40 | 66.60 | 66.80 | 66.80 | -0.89% | 19,695,020 | 0.77 |
| Oct 01, 2026 | 68.50 | 68.50 | 66.50 | 67.40 | 67.40 | -1.61% | 22,451,934 | 0.89 |
| Sep 30, 2026 | 69.20 | 69.30 | 68.50 | 68.50 | 68.50 | -0.29% | 15,649,901 | 0.62 |
| Sep 29, 2026 | 70.00 | 70.00 | 68.50 | 68.70 | 68.70 | -0.72% | 20,346,004 | 0.80 |
| Sep 28, 2026 | 69.20 | 69.30 | 69.20 | 69.20 | 69.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 69.20 | 69.30 | 69.20 | 69.20 | 69.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 69.00 | 69.50 | 68.80 | 69.20 | 69.20 | -0.57% | 12,651,876 | 0.48 |
| Sep 23, 2026 | 71.30 | 71.30 | 69.40 | 69.60 | 69.60 | -1.42% | 17,813,964 | 0.67 |
| Sep 22, 2026 | 71.10 | 71.70 | 70.20 | 70.60 | 70.60 | +0.28% | 23,313,468 | 0.86 |
| Sep 21, 2026 | 69.50 | 70.60 | 69.10 | 70.40 | 70.40 | +0.57% | 12,965,915 | 0.47 |
| Sep 18, 2026 | 69.20 | 70.00 | 68.60 | 70.00 | 70.00 | +1.45% | 48,742,990 | 1.77 |
| Sep 17, 2026 | 69.20 | 69.80 | 68.60 | 69.00 | 69.00 | -0.58% | 21,864,040 | 0.79 |
| Sep 16, 2026 | 69.00 | 69.40 | 68.20 | 69.40 | 69.40 | +1.61% | 14,047,692 | 0.51 |
| Sep 15, 2026 | 70.70 | 70.70 | 68.20 | 68.30 | 68.30 | -3.53% | 23,171,138 | 0.83 |
| Sep 14, 2026 | 69.50 | 70.80 | 68.60 | 70.80 | 70.80 | +1.14% | 14,609,396 | 0.52 |
| Sep 11, 2026 | 69.60 | 70.30 | 68.50 | 70.00 | 70.00 | +0.43% | 17,923,620 | 0.63 |
| Sep 10, 2026 | 69.00 | 70.20 | 69.00 | 69.70 | 69.70 | 0.00% | 13,264,213 | 0.47 |
| Sep 09, 2026 | 70.40 | 70.70 | 69.00 | 69.70 | 69.70 | -1.27% | 20,874,100 | 0.74 |
| Sep 08, 2026 | 70.20 | 70.80 | 69.80 | 70.60 | 70.60 | +0.57% | 15,507,453 | 0.54 |
| Sep 07, 2026 | 70.90 | 70.90 | 69.10 | 70.20 | 70.20 | +0.57% | 20,543,676 | 0.71 |
| Sep 04, 2026 | 68.90 | 70.00 | 68.50 | 69.80 | 69.80 | +1.90% | 20,306,356 | 0.70 |
| Sep 03, 2026 | 66.50 | 69.40 | 66.30 | 68.50 | 68.50 | +2.70% | 35,817,624 | 1.23 |
