Taiwan - Delayed Quote
TWD
Yuanta Financial Holding Co., Ltd. (2885.TW)
69.20
-2.30
(-3.22%)
At close: 1:30:18 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
72.90
72.90
70.90
71.50
71.50
20,118,845
Oct 30, 2026
72.00
72.60
71.10
72.60
72.60
21,433,855
Oct 29, 2026
73.60
74.00
72.80
73.40
73.40
12,198,483
Oct 28, 2026
72.40
74.20
72.30
73.00
73.00
19,737,562
Oct 27, 2026
74.00
74.00
72.40
73.20
73.20
30,707,751
Oct 23, 2026
72.40
72.40
72.40
72.40
72.40
-
Oct 22, 2026
70.90
73.20
70.90
72.40
72.40
24,383,097
Oct 21, 2026
71.00
71.50
70.30
71.30
71.30
23,361,389
Oct 20, 2026
70.60
71.70
70.00
70.50
70.50
23,656,804
Oct 19, 2026
72.90
72.90
71.10
71.70
71.70
19,473,398
Oct 16, 2026
72.90
74.20
72.40
72.90
72.90
22,841,244
Oct 15, 2026
72.40
72.80
70.80
72.70
72.70
32,987,054
Oct 14, 2026
71.00
72.50
70.10
72.20
72.20
37,606,958
Oct 13, 2026
68.80
71.40
68.80
70.60
70.60
38,097,083
Oct 12, 2026
69.00
70.20
68.60
70.10
70.10
24,624,543
Oct 8, 2026
69.70
70.00
68.30
68.30
68.30
19,895,454
Oct 7, 2026
69.60
70.20
69.00
70.00
70.00
15,415,128
Oct 6, 2026
68.60
69.80
68.60
69.30
69.30
18,502,591
Oct 5, 2026
67.90
68.50
67.50
68.20
68.20
13,910,597
Oct 2, 2026
67.00
67.40
66.60
66.80
66.80
18,966,245
Oct 1, 2026
68.50
68.50
66.50
67.40
67.40
21,705,785
Sep 30, 2026
69.20
69.30
68.50
68.50
68.50
15,397,546
Sep 29, 2026
70.00
70.00
68.50
68.70
68.70
20,014,248
Sep 24, 2026
69.00
69.50
68.80
69.20
69.20
12,269,465
Sep 23, 2026
71.30
71.30
69.40
69.60
69.60
17,631,266
Sep 22, 2026
71.10
71.70
70.20
70.60
70.60
23,123,525
Sep 21, 2026
69.50
70.60
69.10
70.40
70.40
12,802,564
Sep 18, 2026
69.20
70.00
68.60
70.00
70.00
48,602,268
Sep 17, 2026
69.20
69.80
68.60
69.00
69.00
21,730,776
Sep 16, 2026
69.00
69.40
68.20
69.40
69.40
13,959,165
Sep 15, 2026
70.70
70.70
68.20
68.30
68.30
22,747,130
Sep 14, 2026
69.50
70.80
68.60
70.80
70.80
14,405,257
Sep 11, 2026
69.60
70.30
68.50
70.00
70.00
17,765,440
Sep 10, 2026
69.00
70.20
69.00
69.70
69.70
13,161,346
Sep 9, 2026
70.40
70.70
69.00
69.70
69.70
20,620,939
Sep 8, 2026
70.20
70.80
69.80
70.60
70.60
15,320,706
Sep 7, 2026
70.90
70.90
69.10
70.20
70.20
20,310,255
Sep 4, 2026
68.90
70.00
68.50
69.80
69.80
20,055,711
Sep 3, 2026
66.50
69.40
66.30
68.50
68.50
35,448,647
Sep 2, 2026
66.20
66.70
65.70
66.70
66.70
14,610,847
Sep 1, 2026
65.00
66.90
65.00
66.70
66.70
18,054,107
Aug 31, 2026
63.60
65.40
63.40
65.40
65.40
55,688,144
Aug 28, 2026
63.40
64.20
63.40
64.00
64.00
13,637,399
Aug 27, 2026
63.30
63.90
63.10
63.20
63.20
12,630,903
Aug 26, 2026
62.30
63.40
62.30
62.80
62.80
14,111,225
Aug 25, 2026
62.00
62.80
62.00
62.40
62.40
14,473,204
Aug 24, 2026
63.90
64.20
62.30
62.40
62.40
17,713,432
Aug 21, 2026
62.60
64.00
62.00
64.00
64.00
22,730,858
Aug 20, 2026
63.00
63.00
61.80
62.10
62.10
25,100,545
Aug 19, 2026
63.90
63.90
62.10
62.50
62.50
43,737,350
Aug 18, 2026
1040:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
65.20
66.10
63.60
64.00
64.00
44,750,893
Aug 17, 2026
67.02
67.21
65.19
65.67
65.67
27,073,492
Aug 14, 2026
67.79
67.79
66.44
67.02
67.02
23,669,742
Aug 13, 2026
66.54
67.31
65.77
67.02
67.02
19,590,326
Aug 12, 2026
66.25
66.73
65.29
65.96
65.96
12,599,665
Aug 11, 2026
65.00
66.35
64.90
65.77
65.77
12,411,885
Aug 10, 2026
65.96
66.35
65.19
65.58
65.58
20,833,691
Aug 7, 2026
65.96
66.06
64.81
65.10
65.10
14,225,532
Aug 6, 2026
65.77
66.63
64.52
64.52
64.52
27,759,767
Aug 5, 2026
66.83
67.79
66.35
66.73
66.73
17,418,411
Aug 4, 2026
65.87
68.08
65.58
66.35
66.35
37,770,682
Aug 3, 2026
65.00
66.54
64.04
65.38
65.38
31,339,271
Jul 31, 2026
61.92
66.35
61.83
65.48
65.48
46,545,920
Jul 30, 2026
59.90
61.15
58.56
60.67
60.67
34,323,160
Jul 29, 2026
61.92
62.21
58.37
59.81
59.81
44,100,961
Jul 28, 2026
62.12
62.21
60.19
61.06
61.06
37,313,640
Jul 27, 2026
61.44
62.31
60.77
62.21
62.21
30,762,271
Jul 24, 2026
60.29
61.35
60.29
60.67
60.67
13,899,344
Jul 23, 2026
61.54
61.73
59.52
60.87
60.87
21,140,333
Jul 22, 2026
59.04
60.77
58.94
60.67
60.67
44,788,373
Jul 21, 2026
1.730769
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
58.17
58.94
57.60
58.94
58.94
69,293,415
Jul 20, 2026
63.37
63.65
60.38
60.48
58.75
56,507,063
Jul 17, 2026
63.85
63.94
61.54
62.50
60.71
55,122,699
Jul 16, 2026
64.33
64.52
63.56
64.13
62.30
21,782,875
Jul 15, 2026
65.00
65.58
63.17
64.42
62.58
32,124,830
Jul 14, 2026
67.21
67.21
63.75
64.13
62.30
34,548,852
Jul 13, 2026
67.40
67.60
65.67
65.67
63.79
19,874,615
Jul 9, 2026
69.13
69.52
65.67
65.67
63.79
30,082,978
Jul 8, 2026
68.27
68.75
67.21
68.75
66.78
28,666,800
Jul 7, 2026
65.58
69.13
65.48
67.12
65.19
37,469,918
Jul 6, 2026
65.00
66.06
65.00
65.77
63.89
15,237,717
Jul 3, 2026
63.27
64.62
63.27
64.62
62.77
18,856,797
Jul 2, 2026
63.08
64.04
62.50
63.27
61.46
21,921,316
Jul 1, 2026
63.85
64.23
62.40
63.46
61.65
20,018,290
Jun 30, 2026
64.04
64.04
62.12
63.17
61.37
33,303,862
Jun 29, 2026
64.33
64.62
62.88
63.17
61.37
30,066,494
Jun 26, 2026
63.17
63.94
62.98
63.75
61.93
30,760,824
Jun 25, 2026
63.56
64.23
62.98
64.13
62.30
35,966,712
Jun 24, 2026
65.29
65.29
63.08
63.56
61.74
52,168,730
Jun 23, 2026
65.58
67.02
65.00
65.67
63.79
41,890,407
Jun 22, 2026
65.96
66.35
64.62
66.15
64.26
38,724,881
Jun 18, 2026
64.23
65.58
63.94
65.38
63.51
42,593,300
Jun 17, 2026
62.88
64.81
62.79
64.13
62.30
28,464,021
Jun 16, 2026
63.08
63.94
62.31
62.88
61.09
27,577,583
Jun 15, 2026
63.46
63.46
62.12
62.50
60.71
16,638,917
Jun 12, 2026
60.58
61.63
60.19
61.44
59.68
24,013,880
Jun 11, 2026
59.90
59.90
58.37
59.23
57.54
31,140,055
Jun 10, 2026
61.83
62.02
59.81
59.90
58.19
31,505,684
Jun 9, 2026
59.62
62.69
59.62
62.31
60.52
32,051,997
Jun 8, 2026
61.44
62.12
58.56
59.62
57.91
47,909,143
Jun 5, 2026
61.25
64.13
59.62
62.79
60.99
41,574,304
Jun 4, 2026
61.35
62.69
60.58
61.44
59.68
34,329,392
Jun 3, 2026
58.08
61.63
57.40
61.25
59.50
46,556,865
Jun 2, 2026
56.83
57.60
56.63
57.31
55.67
31,913,286
Jun 1, 2026
57.02
57.31
56.06
56.92
55.29
32,179,235
May 29, 2026
57.12
57.88
56.63
57.31
55.67
94,029,761
May 28, 2026
57.21
57.88
56.15
56.83
55.20
38,347,446
May 27, 2026
57.31
57.50
55.29
57.21
55.57
41,381,088
May 26, 2026
54.52
55.19
54.13
55.10
53.52
39,013,214
May 25, 2026
52.98
53.94
52.79
53.94
52.40
29,744,369
May 22, 2026
52.40
53.37
52.31
52.98
51.46
26,301,997
May 21, 2026
53.37
53.94
52.50
52.60
51.09
27,361,536
May 20, 2026
52.88
53.37
52.40
52.98
51.46
20,815,123
May 19, 2026
52.40
54.13
52.31
52.60
51.09
32,264,398
May 18, 2026
52.69
52.88
51.83
52.21
50.72
24,785,463
May 15, 2026
53.75
54.52
52.50
52.69
51.18
23,039,737
May 14, 2026
54.13
54.62
53.08
53.37
51.84
22,608,245
May 13, 2026
52.88
54.04
52.69
53.65
52.12
20,169,921
May 12, 2026
55.10
55.10
52.50
52.50
51.00
32,774,268
May 11, 2026
54.52
55.19
53.65
54.33
52.77
25,346,744
May 8, 2026
54.71
54.90
53.27
54.33
52.77
26,598,029
May 7, 2026
54.81
55.19
53.94
53.94
52.40
31,187,178
May 6, 2026
53.85
54.71
53.46
54.04
52.49
27,055,433
May 5, 2026
50.77
53.56
50.67
53.27
51.74
31,509,680
May 4, 2026
50.77
51.15
50.00
51.06
49.60
27,191,115
Apr 30, 2026
49.33
50.96
49.33
50.19
48.76
35,193,564
Apr 29, 2026
50.77
50.77
49.52
50.29
48.85
24,356,496
Apr 28, 2026
48.85
50.58
48.85
50.19
48.76
26,974,705
Apr 27, 2026
48.08
49.52
47.93
48.85
47.45
33,792,387
Apr 24, 2026
48.27
48.65
48.03
48.03
46.65
27,727,345
Apr 23, 2026
47.88
48.85
47.88
48.27
46.89
31,655,372
Apr 22, 2026
48.75
49.04
47.88
48.17
46.79
34,727,014
Apr 21, 2026
49.90
49.90
48.85
49.04
47.64
24,413,734
Apr 20, 2026
48.75
49.62
48.27
49.23
47.82
23,924,174
Apr 17, 2026
48.85
48.85
47.84
48.27
46.89
26,031,844
Apr 16, 2026
48.46
49.23
48.17
48.75
47.35
23,260,369
Apr 15, 2026
48.27
48.94
47.79
48.46
47.07
30,274,154
Apr 14, 2026
46.63
48.17
46.35
47.64
46.28
38,515,363
Apr 13, 2026
45.87
46.11
45.34
45.63
44.32
15,546,261
Apr 10, 2026
46.44
46.49
45.77
45.87
44.55
20,227,158
Apr 9, 2026
45.14
46.15
45.10
46.11
44.79
32,368,535
Apr 8, 2026
44.95
45.34
44.62
45.29
43.99
24,599,106
Apr 7, 2026
44.09
44.81
44.04
44.71
43.43
16,954,980
Apr 2, 2026
45.24
45.29
44.04
44.09
42.82
28,494,411
Apr 1, 2026
44.71
45.38
43.75
45.29
43.99
32,605,919
Mar 31, 2026
42.31
43.32
42.31
43.03
41.80
29,501,446
Mar 30, 2026
42.79
43.37
42.74
42.74
41.52
30,854,210
Mar 27, 2026
43.85
44.28
43.56
43.56
42.31
17,813,209
Mar 26, 2026
44.09
44.95
43.99
44.28
43.01
21,547,976
Mar 25, 2026
44.28
44.38
43.56
44.09
42.82
28,855,201
Mar 24, 2026
42.93
43.61
42.60
43.37
42.12
32,745,716
Mar 23, 2026
41.59
42.64
41.25
42.50
41.28
23,309,108
Mar 20, 2026
42.31
42.98
42.21
42.50
41.28
27,380,540
Mar 19, 2026
42.88
42.93
42.16
42.55
41.33
22,929,422
Mar 18, 2026
42.98
43.27
42.93
42.93
41.70
16,229,134
Mar 17, 2026
43.13
43.37
42.79
42.93
41.70
27,651,960
Mar 16, 2026
42.31
43.32
42.21
42.88
41.66
24,494,104
Mar 13, 2026
41.83
42.21
41.54
41.63
40.44
23,408,849
Mar 12, 2026
42.21
42.74
41.92
42.55
41.33
19,074,199
Mar 11, 2026
42.16
42.98
42.16
42.64
41.42
14,658,864
Mar 10, 2026
43.61
43.61
41.97
42.16
40.96
20,291,972
Mar 9, 2026
41.73
42.74
41.54
42.45
41.24
32,437,064
Mar 6, 2026
42.84
44.42
42.84
44.13
42.87
14,449,498
Mar 5, 2026
43.99
44.47
43.37
43.61
42.36
20,187,342
Mar 4, 2026
44.66
45.10
43.08
43.27
42.03
32,736,457
Mar 3, 2026
45.43
45.96
45.14
45.43
44.13
17,899,389
Mar 2, 2026
46.15
46.73
45.29
45.43
44.13
33,518,588
Feb 26, 2026
45.38
47.79
45.38
47.26
45.91
58,973,099
Feb 25, 2026
45.34
46.06
44.90
45.43
44.13
33,871,203
Feb 24, 2026
44.76
45.96
44.66
45.63
44.32
31,191,332
Feb 23, 2026
45.14
46.11
44.28
44.76
43.48
50,009,732
Feb 11, 2026
42.98
43.46
42.74
43.03
41.80
24,026,065
Feb 10, 2026
42.12
42.98
42.12
42.64
41.42
25,856,380
Feb 9, 2026
41.35
42.74
41.30
42.21
41.00
29,857,012
Feb 6, 2026
40.87
41.25
40.43
41.01
39.84
15,280,715
Feb 5, 2026
40.58
41.39
40.53
41.11
39.93
13,378,638
Feb 4, 2026
40.48
41.15
40.48
40.77
39.60
15,593,011
Feb 3, 2026
40.91
41.44
40.29
40.38
39.23
19,804,527
Feb 2, 2026
41.39
41.44
40.34
40.58
39.42
22,814,575
Jan 30, 2026
41.30
41.49
41.01
41.39
40.21
37,367,503
Jan 29, 2026
41.11
41.68
40.72
41.30
40.12
29,456,260
Jan 28, 2026
40.67
41.06
40.38
40.96
39.79
21,557,746
Jan 27, 2026
40.82
40.96
40.53
40.67
39.51
22,417,475
Jan 26, 2026
40.10
40.82
39.62
40.77
39.60
20,509,088
Jan 23, 2026
40.38
40.38
39.71
39.95
38.81
22,677,677
Jan 22, 2026
39.95
40.14
39.90
40.00
38.86
14,431,368
Jan 21, 2026
39.90
40.05
39.42
39.76
38.62
23,179,256
Jan 20, 2026
40.43
40.58
40.10
40.10
38.95
16,601,011
Jan 19, 2026
40.58
41.11
40.05
40.77
39.60
26,085,440
Jan 16, 2026
40.24
40.38
39.81
40.19
39.04
14,724,750
Jan 15, 2026
39.57
40.58
39.52
40.24
39.09
24,465,444
Jan 14, 2026
39.13
39.57
38.85
39.57
38.44
17,874,751
Jan 13, 2026
39.23
39.23
38.61
38.94
37.83
14,682,696
Jan 12, 2026
39.18
39.18
38.56
38.94
37.83
14,839,635
Jan 9, 2026
39.62
39.62
38.94
39.23
38.11
12,049,059
Jan 8, 2026
38.65
39.66
38.51
39.52
38.39
30,115,430
Jan 7, 2026
38.56
38.75
38.22
38.65
37.55
33,667,221
Jan 6, 2026
37.84
38.89
37.84
38.89
37.78
35,797,859
Jan 5, 2026
38.13
38.56
37.69
37.79
36.71
54,294,726
Jan 2, 2026
37.98
38.32
37.79
38.13
37.03
51,875,001
Dec 31, 2025
38.27
38.41
37.50
37.79
36.71
57,808,286
Dec 30, 2025
38.08
38.32
37.93
38.13
37.03
35,623,750
Dec 29, 2025
38.37
38.65
38.17
38.32
37.22
17,954,862
Dec 26, 2025
38.56
38.75
38.13
38.46
37.36
24,385,224
Dec 24, 2025
38.99
39.04
38.46
38.56
37.45
23,057,338
Dec 23, 2025
38.46
39.23
38.41
38.99
37.87
31,906,593
Dec 22, 2025
38.65
38.70
38.41
38.46
37.36
30,884,460
Dec 19, 2025
37.74
38.65
37.69
38.65
37.55
51,677,329
Dec 18, 2025
37.88
38.17
37.60
37.74
36.66
36,804,149
Dec 17, 2025
37.31
38.56
37.26
37.84
36.75
45,290,756
Dec 16, 2025
36.49
37.69
36.49
37.31
36.24
40,024,715
Dec 15, 2025
36.54
37.50
36.20
36.92
35.87
24,311,268
Dec 12, 2025
36.20
36.73
36.15
36.59
35.54
19,314,131
Dec 11, 2025
36.35
36.54
35.77
36.11
35.07
23,652,565
Dec 10, 2025
36.73
36.73
35.96
35.96
34.93
19,760,992
Dec 9, 2025
35.96
36.73
35.91
36.73
35.68
32,300,277
Dec 8, 2025
36.06
36.15
35.63
35.96
34.93
23,526,941
Dec 5, 2025
36.35
36.35
35.87
36.30
35.26
21,321,327
Dec 4, 2025
35.34
36.25
35.10
35.87
34.84
37,794,722
Dec 3, 2025
35.29
35.29
34.76
35.14
34.14
19,697,337
Dec 2, 2025
34.62
35.14
34.42
35.14
34.14
33,014,769
Dec 1, 2025
34.57
34.71
34.28
34.38
33.39
12,885,873
Nov 28, 2025
35.05
35.05
34.52
34.71
33.72
17,998,965
Nov 27, 2025
34.62
35.29
34.38
35.10
34.09
26,064,841
Nov 26, 2025
34.13
34.62
34.09
34.62
33.62
23,351,565
Nov 25, 2025
34.57
34.62
33.70
33.89
32.92
36,514,776
Nov 24, 2025
34.23
34.81
34.13
34.66
33.67
67,977,593
Nov 21, 2025
34.28
34.86
34.09
34.28
33.30
51,091,981
Nov 20, 2025
33.85
34.66
33.80
34.66
33.67
48,583,998
Nov 19, 2025
34.13
34.47
33.22
33.56
32.60
55,329,596
Nov 18, 2025
33.61
33.94
33.46
33.85
32.88
39,458,125
Nov 17, 2025
33.85
33.99
33.65
33.85
32.88
21,335,719
Nov 14, 2025
33.94
34.18
33.75
33.75
32.78
17,339,652
Nov 13, 2025
33.99
34.38
33.99
33.99
33.02
16,564,312
Nov 12, 2025
33.61
34.57
33.61
34.23
33.25
26,421,051
Nov 11, 2025
33.46
33.61
33.22
33.41
32.46
17,182,800
Nov 10, 2025
33.51
33.56
33.13
33.32
32.36
11,179,810
Nov 7, 2025
34.28
34.33
33.51
33.51
32.55
12,674,111
Nov 6, 2025
34.13
34.33
33.94
34.09
33.11
24,436,370
Nov 5, 2025
33.51
34.13
33.13
34.09
33.11
33,069,442
Nov 4, 2025
33.32
33.61
33.27
33.41
32.46
14,159,654
Nov 3, 2025
33.17
33.41
33.03
33.17
32.22
13,452,027
