Yuanta Futures Co., Ltd.(TW:6023)
NT$78.70-0.10 (-0.13%)
TW:6023
Yuanta Futures Co., Ltd. historical prices
NT$78.70
At close:-0.10 (-0.13%)
Yuanta Futures Co., Ltd. (6023) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 79.30 | 79.30 | 77.80 | 78.70 | 78.70 | -0.13% | 321,036 | 0.55 |
| Nov 10, 2026 | 80.00 | 80.10 | 78.30 | 78.80 | 78.80 | -0.38% | 587,243 | 1.01 |
| Nov 09, 2026 | 80.40 | 80.40 | 79.20 | 79.60 | 79.60 | +0.63% | 335,272 | 0.57 |
| Nov 06, 2026 | 77.20 | 79.90 | 75.00 | 79.10 | 79.10 | -1.13% | 1,143,434 | 1.96 |
| Nov 05, 2026 | 81.00 | 81.50 | 79.70 | 80.00 | 80.00 | -1.23% | 678,613 | 1.16 |
| Nov 04, 2026 | 81.50 | 81.80 | 79.80 | 81.00 | 81.00 | -0.49% | 779,044 | 1.34 |
| Nov 03, 2026 | 81.70 | 81.90 | 80.70 | 81.40 | 81.40 | -0.61% | 672,742 | 1.17 |
| Nov 02, 2026 | 82.30 | 82.30 | 81.20 | 81.90 | 81.90 | -0.73% | 522,788 | 0.91 |
| Oct 30, 2026 | 82.50 | 82.50 | 81.50 | 82.50 | 82.50 | 0.00% | 472,619 | 0.82 |
| Oct 29, 2026 | 82.50 | 82.60 | 82.20 | 82.50 | 82.50 | 0.00% | 150,503 | 0.26 |
| Oct 28, 2026 | 82.80 | 82.80 | 82.10 | 82.50 | 82.50 | 0.00% | 223,194 | 0.38 |
| Oct 27, 2026 | 82.10 | 82.60 | 82.00 | 82.50 | 82.50 | +0.49% | 271,244 | 0.45 |
| Oct 26, 2026 | 82.10 | 82.80 | 82.10 | 82.10 | 82.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 82.10 | 82.80 | 82.10 | 82.10 | 82.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 82.50 | 82.80 | 82.10 | 82.10 | 82.10 | -0.48% | 262,476 | 0.42 |
| Oct 21, 2026 | 82.40 | 82.70 | 82.00 | 82.50 | 82.50 | +0.49% | 408,769 | 0.65 |
| Oct 20, 2026 | 82.20 | 82.40 | 81.60 | 82.10 | 82.10 | -0.61% | 515,731 | 0.82 |
| Oct 19, 2026 | 83.20 | 83.40 | 82.10 | 82.60 | 82.60 | -1.67% | 625,222 | 1.00 |
| Oct 16, 2026 | 82.70 | 84.30 | 82.70 | 84.00 | 84.00 | +1.57% | 557,131 | 0.88 |
| Oct 15, 2026 | 83.40 | 83.50 | 82.70 | 82.70 | 82.70 | -0.72% | 762,978 | 1.19 |
| Oct 14, 2026 | 83.80 | 84.00 | 83.30 | 83.30 | 83.30 | -0.24% | 312,816 | 0.47 |
| Oct 13, 2026 | 83.80 | 83.90 | 83.00 | 83.50 | 83.50 | -0.83% | 668,917 | 0.99 |
| Oct 12, 2026 | 84.00 | 84.40 | 83.90 | 84.20 | 84.20 | +0.12% | 240,339 | 0.35 |
| Oct 09, 2026 | 84.10 | 84.60 | 84.10 | 84.10 | 84.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 84.10 | 84.60 | 84.10 | 84.10 | 84.10 | -0.47% | 214,298 | 0.29 |
| Oct 07, 2026 | 84.90 | 84.90 | 84.00 | 84.50 | 84.50 | 0.00% | 256,208 | 0.35 |
| Oct 06, 2026 | 84.30 | 84.90 | 84.30 | 84.50 | 84.50 | +0.24% | 178,253 | 0.24 |
| Oct 05, 2026 | 84.70 | 84.70 | 83.70 | 84.30 | 84.30 | -0.47% | 739,033 | 1.01 |
| Oct 02, 2026 | 84.80 | 85.00 | 84.10 | 84.70 | 84.70 | -0.12% | 363,935 | 0.50 |
| Oct 01, 2026 | 85.50 | 85.50 | 83.80 | 84.80 | 84.80 | -0.24% | 1,014,757 | 1.41 |
| Sep 30, 2026 | 86.70 | 86.70 | 85.00 | 85.00 | 85.00 | -1.16% | 754,375 | 1.06 |
| Sep 29, 2026 | 86.00 | 87.40 | 85.80 | 86.00 | 86.00 | -0.46% | 445,256 | 0.62 |
| Sep 28, 2026 | 86.40 | 87.90 | 86.00 | 86.40 | 86.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 86.40 | 87.90 | 86.00 | 86.40 | 86.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 87.60 | 87.90 | 86.00 | 86.40 | 86.40 | -1.37% | 1,182,166 | 1.62 |
| Sep 23, 2026 | 88.00 | 88.10 | 87.40 | 87.60 | 87.60 | -0.34% | 491,458 | 0.68 |
| Sep 22, 2026 | 88.10 | 88.50 | 87.50 | 87.90 | 87.90 | 0.00% | 272,616 | 0.37 |
| Sep 21, 2026 | 87.30 | 88.40 | 86.70 | 87.90 | 87.90 | +0.46% | 614,943 | 0.83 |
| Sep 18, 2026 | 88.20 | 88.20 | 86.50 | 87.50 | 87.50 | -0.57% | 420,333 | 0.57 |
| Sep 17, 2026 | 85.80 | 88.70 | 85.70 | 88.00 | 88.00 | +3.53% | 1,611,471 | 2.21 |
| Sep 16, 2026 | 84.50 | 85.00 | 84.30 | 85.00 | 85.00 | +0.71% | 417,654 | 0.58 |
| Sep 15, 2026 | 84.80 | 84.90 | 84.30 | 84.40 | 84.40 | -0.94% | 329,074 | 0.46 |
| Sep 14, 2026 | 84.20 | 85.20 | 84.20 | 85.20 | 85.20 | +0.35% | 253,344 | 0.35 |
| Sep 11, 2026 | 84.10 | 84.90 | 83.80 | 84.90 | 84.90 | +0.59% | 373,330 | 0.52 |
| Sep 10, 2026 | 85.00 | 87.20 | 84.40 | 84.40 | 84.40 | -1.29% | 1,478,320 | 2.12 |
| Sep 09, 2026 | 83.10 | 85.50 | 82.80 | 85.50 | 85.50 | +3.14% | 2,023,040 | 3.02 |
| Sep 08, 2026 | 82.90 | 83.20 | 82.60 | 82.90 | 82.90 | 0.00% | 907,726 | 1.38 |
| Sep 07, 2026 | 83.50 | 83.90 | 82.90 | 82.90 | 82.90 | -4.05% | 4,231,911 | 7.12 |
| Sep 04, 2026 | 86.60 | 87.00 | 86.40 | 86.40 | 86.40 | +0.35% | 368,220 | 0.62 |
| Sep 03, 2026 | 86.30 | 86.90 | 85.90 | 86.10 | 86.10 | -0.35% | 410,487 | 0.69 |
