Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Yuanta Financial Holding Co., Ltd. (2885.TW)

30.20
-0.05
(-0.17%)
At close: 1:30:10 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202530.0530.4530.0030.2030.2019,039,019
Apr 25, 202530.0530.4530.0530.2530.2522,134,288
Apr 24, 202530.1530.2529.6529.6529.6529,444,697
Apr 23, 202530.1030.3030.0530.1030.1021,271,089
Apr 22, 202530.0030.0029.7029.8029.8017,245,770
Apr 21, 202530.3030.3529.9530.3030.3015,023,008
Apr 18, 202530.5030.5530.2030.2530.2513,472,413
Apr 17, 202531.0031.0030.2030.2530.2530,427,547
Apr 16, 202531.4531.6030.6031.1531.1522,672,714
Apr 15, 202530.9531.7030.7531.5031.5023,547,563
Apr 14, 202530.3031.1030.2030.6530.6525,373,141
Apr 11, 202528.8530.4528.6030.3030.3042,661,628
Apr 10, 202530.0030.0030.0030.0030.0015,541,394
Apr 9, 202529.5029.8527.3027.3027.3068,256,796
Apr 8, 202530.6530.6529.1529.9529.9576,684,779
Apr 7, 202531.0031.0031.0031.0031.0011,056,717
Apr 2, 202534.1034.7034.0034.4034.4013,314,204
Apr 1, 202533.6034.3033.6034.0534.0521,826,575
Mar 31, 202533.8534.4033.4533.4533.4551,096,369
Mar 28, 202535.3035.3034.8034.8534.8524,291,138
Mar 27, 202535.2535.5035.2035.3035.3020,913,573
Mar 26, 202535.1535.5035.1035.2535.2516,755,842
Mar 25, 202535.2535.4535.1535.1535.1512,282,348
Mar 24, 202535.3535.4535.0535.1035.1014,729,633
Mar 21, 202535.3035.5535.0535.0535.0531,279,147
Mar 20, 202535.4035.5535.1535.3535.359,493,295
Mar 19, 202535.6035.8535.1535.1535.1518,759,389
Mar 18, 202535.8536.1035.0535.5035.5027,292,125
Mar 17, 202535.7035.9535.0035.7035.7026,396,028
Mar 14, 202534.9535.0534.5034.7534.7521,628,352
Mar 13, 202535.1535.2034.7034.7034.7023,671,683
Mar 12, 202535.1035.3034.9535.0035.0016,986,304
Mar 11, 202534.8035.1034.2534.8534.8531,675,584
Mar 10, 202535.4535.6535.1535.4035.4024,337,944
Mar 7, 202536.3036.3035.3035.4035.4029,382,612
Mar 6, 202536.2036.4536.1036.1536.1517,496,027
Mar 5, 202536.1536.3036.0036.2536.2517,275,974
Mar 4, 202536.1536.4536.1036.2536.2531,370,490
Mar 3, 202536.6036.8536.2536.7036.7019,708,675
Feb 27, 202536.7037.0036.6036.6536.6521,294,940
Feb 26, 202536.4037.2036.2536.9536.9518,614,321
Feb 25, 202536.1036.8036.1036.5036.5018,095,786
Feb 24, 202536.7036.9036.3536.4536.4523,792,855
Feb 21, 202536.8537.1536.6537.0537.0512,274,735
Feb 20, 202536.8537.0036.6036.8536.8513,048,459
Feb 19, 202537.4537.4536.8036.9036.9015,002,947
Feb 18, 202536.9537.2036.7537.2037.2017,398,575
Feb 17, 202536.8037.2036.6536.7536.7519,390,901
Feb 14, 202536.0536.6535.9036.4036.4016,553,105
Feb 13, 202535.9036.1535.6036.1036.1013,723,077
Feb 12, 202535.8036.1535.6036.0036.0010,708,974
Feb 11, 202535.6036.0035.5035.8035.8010,649,485
Feb 10, 202535.1535.7535.1535.6035.6015,275,842
Feb 7, 202535.2035.8035.0035.1035.1017,347,296
Feb 6, 202534.8535.5534.7535.5035.5022,161,873
Feb 5, 202534.9035.3034.6034.8534.8518,155,324
Feb 4, 202535.2535.3034.4034.5034.5018,724,736
Feb 3, 202534.6035.1534.3535.0035.0030,641,656
Jan 22, 202534.8535.0034.5534.6034.6011,189,983
Jan 21, 202534.2535.0034.1534.6534.6512,883,579
Jan 20, 202534.7034.7534.2034.2534.2513,845,224
Jan 17, 202534.8534.9034.5034.5034.5014,460,494
Jan 16, 202534.7035.0034.6534.9034.9013,474,065
Jan 15, 202534.4534.9034.3534.4034.4012,068,733
Jan 14, 202534.1534.6533.9534.4534.4515,568,871
Jan 13, 202534.3034.6033.8034.0534.0522,220,756
Jan 10, 202534.7034.9034.1534.4034.4021,809,383
Jan 9, 202535.6035.7534.9534.9534.9513,894,947
Jan 8, 202535.4035.7035.2535.6035.6015,532,790
Jan 7, 202535.7035.9035.5535.8035.8021,868,547
Jan 6, 202534.7535.4534.6535.4535.4523,298,305
Jan 3, 202534.5534.9034.4534.7534.7512,703,190
Jan 2, 202533.9534.5533.9034.5534.5518,167,967
Dec 31, 202434.3534.5034.0034.0034.0013,876,700
Dec 30, 202434.7034.9034.5534.7534.757,416,979
Dec 27, 202434.5034.8534.2534.8534.8511,674,372
Dec 26, 202434.5534.6534.2034.4534.4520,595,210
Dec 25, 202434.8034.8534.3034.4534.4523,042,019
Dec 24, 202434.9034.9034.3534.7534.7524,735,031
Dec 23, 202434.0034.6533.9034.4034.4025,745,219
Dec 20, 202434.3534.4033.6033.6033.60103,067,772
Dec 19, 202434.0534.8534.0534.8534.8527,802,323
Dec 18, 202434.7035.0034.4534.6534.6511,358,559
Dec 17, 202435.3535.3534.7534.8534.8522,617,646
Dec 16, 202435.0535.6535.0035.2535.2519,781,921
Dec 13, 202435.1035.2034.8535.0535.0510,415,800
Dec 12, 202434.7035.1534.6035.1535.1515,451,611
Dec 11, 202434.9535.0534.6034.7034.7014,485,989
Dec 10, 202434.9535.1034.6534.9534.9512,821,922
Dec 9, 202434.9035.4034.7534.9534.9515,104,392
Dec 6, 202435.0035.0034.5534.9034.9010,264,072
Dec 5, 202434.7035.0034.6034.8534.8510,176,769
Dec 4, 202434.8534.8534.3534.7034.7013,379,806
Dec 3, 202434.1034.8034.0534.8034.8029,785,184
Dec 2, 202433.3034.1033.3033.9033.9024,662,701
Nov 29, 202433.1033.3032.7033.2533.2518,320,558
Nov 28, 202433.3033.5533.2033.2533.2513,304,839
Nov 27, 202433.3033.5033.2533.3033.3019,757,384
Nov 26, 202433.1533.7033.0533.4533.4519,897,340
Nov 25, 202433.8533.8533.1533.1533.1556,610,522
Nov 22, 202433.8033.9033.3533.5033.5015,594,418
Nov 21, 202433.4533.8033.0533.8033.8016,807,049
Nov 20, 202433.4533.4533.4533.4533.4522,481,487
Nov 19, 202433.0033.8532.8533.8533.8534,727,231
Nov 18, 202432.5532.9532.4532.8032.8013,300,444
Nov 15, 202432.6033.3032.5532.5532.5525,707,252
Nov 14, 202432.6532.8532.3532.7032.7021,290,748
Nov 13, 202432.6533.0032.4532.6532.6522,278,278
Nov 12, 202432.8033.1532.6532.9532.9521,554,635
Nov 11, 202432.9533.1032.7532.9532.958,385,836
Nov 8, 202432.9033.3032.8033.2033.2019,868,796
Nov 7, 202432.4532.9032.3532.5532.5514,500,547
Nov 6, 202432.6032.8032.3032.4532.4512,128,603
Nov 5, 202432.7032.8532.5032.8532.857,481,969
Nov 4, 202432.0032.9032.0032.7532.7512,555,491
Nov 1, 202430.2532.5530.2532.1032.1029,447,357
Oct 30, 202432.5032.6032.1532.4532.4518,340,856
Oct 29, 202432.6032.8032.3532.6032.6014,348,950
Oct 28, 202432.9533.0532.5532.7532.759,586,481
Oct 25, 202433.0033.1532.8032.9532.956,643,205
Oct 24, 202432.6032.8032.4532.7032.708,498,209
Oct 23, 202433.0533.1032.7032.7032.7011,194,321
Oct 22, 202432.5533.3032.5033.3033.3017,411,518
Oct 21, 202433.5033.5032.5532.7032.7018,072,938
Oct 18, 202432.7533.5032.6533.5033.5028,296,055
Oct 17, 202432.2032.7532.2032.6532.6515,488,022
Oct 16, 202432.1032.7532.0532.2532.2519,120,491
Oct 15, 202431.6532.6031.6532.6032.6027,576,020
Oct 14, 202431.7031.8531.6031.8031.8010,264,974
Oct 11, 202431.9032.0031.5531.5531.5511,638,756
Oct 9, 202431.9031.9531.6531.6531.658,130,887
Oct 8, 202431.6031.9031.4531.7531.7515,511,741
Oct 7, 202431.6032.1531.6032.0032.0019,056,977
Oct 4, 202431.0531.9031.0531.8031.8019,808,043
Oct 1, 202431.7031.9031.5031.5031.5012,269,673
Sep 30, 202432.0032.0031.7031.7031.7017,729,191
Sep 27, 202431.9531.9531.6031.7531.7512,308,303
Sep 26, 202432.0032.0031.5031.5031.5015,773,988
Sep 25, 202431.8531.8531.5031.8031.8021,080,488
Sep 24, 202431.2031.5531.2031.5031.5015,801,664
Sep 23, 202430.9031.5030.9031.4031.4013,500,358
Sep 20, 202430.9531.2530.9031.0031.0021,551,551
Sep 19, 202430.5030.9030.3030.9030.9011,078,064
Sep 18, 202430.6030.7030.3030.4030.4013,192,331
Sep 16, 202430.3030.6530.2530.5030.506,927,471
Sep 13, 202429.8530.4529.8030.2530.2511,144,522
Sep 12, 202429.8529.9529.4529.8529.8518,585,869
Sep 11, 202429.9530.1029.6029.6029.6013,241,675
Sep 10, 202430.0030.2529.7529.9529.9519,936,729
Sep 9, 202429.6530.0529.3529.7029.7046,270,892
Sep 6, 202430.4030.9530.2030.7530.758,829,438
Sep 5, 202430.5030.8530.4030.5030.5012,774,510
Sep 4, 202429.7030.6529.6530.3530.3531,362,422
Sep 3, 202431.6031.7531.1531.2031.2012,620,413
Sep 2, 202431.8532.0031.7031.7531.757,673,586
Aug 30, 202431.5531.9031.4531.9031.9023,379,346
Aug 29, 202431.7031.9031.5031.5531.5511,382,581
Aug 28, 202431.7031.9031.6531.8031.807,365,221
Aug 27, 202431.7032.0031.7031.9031.908,706,741
Aug 26, 202431.0032.0031.0032.0032.0015,797,873
Aug 23, 202431.0531.1530.6030.9030.9023,522,980
Aug 22, 202431.7031.7031.1031.4531.4513,498,207
Aug 21, 202431.9032.0031.5531.7031.7013,637,064
Aug 20, 202431.9531.9531.6031.7531.7510,187,983
Aug 19, 202432.0032.0531.6531.6531.6511,612,668
Aug 16, 202432.0532.4031.8032.0032.0019,325,094
Aug 15, 202432.3532.4031.5031.5031.5017,671,203
Aug 14, 202432.1532.3531.8532.0032.0017,830,089
Aug 13, 202432.3032.4531.5031.6031.6016,394,116
Aug 12, 2024 1020:1000 Stock Splits
Aug 12, 202431.8032.5031.8031.8031.8017,569,991
Aug 9, 202431.1332.3031.1331.9631.9629,534,325
Aug 8, 202430.2031.0330.1530.7830.7819,936,963
Aug 7, 202431.0831.1330.3930.6930.6919,417,622
Aug 6, 202429.0230.4428.7330.1030.1033,011,763
Aug 5, 202430.4930.4928.6328.7728.7737,215,574
Aug 2, 202431.5731.7631.1331.2731.2723,066,505
Aug 1, 202432.0632.4532.0632.4032.4020,017,424
Jul 31, 202431.7632.1631.7232.1632.1620,898,824
Jul 30, 202432.0632.0631.2331.7231.7215,883,648
Jul 29, 202431.9632.2131.8632.0632.0618,053,073
Jul 26, 202431.8631.9631.2331.4231.4229,877,487
Jul 23, 202431.6732.4031.6232.3532.3521,086,539
Jul 22, 202431.7231.8131.0831.2331.2328,051,956
Jul 19, 202432.7532.7531.6231.9631.9632,522,628
Jul 18, 202432.5532.7932.1132.6032.6034,482,226
Jul 17, 202432.3032.7032.0632.5032.5028,813,522
Jul 16, 202432.4532.6532.1132.3532.3520,135,209
Jul 15, 202433.0433.0432.1132.2532.2526,105,933
Jul 12, 202432.7533.2432.7033.0933.0917,681,163
Jul 11, 202432.9933.4332.7532.9932.9919,346,855
Jul 10, 202432.3532.8932.3532.8932.8912,020,615
Jul 9, 202432.5532.7532.2132.3532.3513,528,807
Jul 8, 202432.3532.7032.1632.5532.5516,042,740
Jul 5, 202432.3532.4532.2532.3532.356,751,346
Jul 4, 202432.2532.7032.1632.4532.4523,170,930
Jul 3, 202431.4232.1631.3732.0632.0630,859,152
Jul 2, 202431.1831.5231.1331.4731.4722,052,529
Jul 1, 202431.4231.7231.2331.3731.3717,851,249
Jun 28, 202431.1331.5230.9331.4231.4238,493,270
Jun 27, 2024 1.078431 Dividend
Jun 27, 202431.5731.8130.5931.1331.1396,505,193
Jun 26, 202433.6833.6832.9933.1432.0643,582,061
Jun 25, 202433.9233.9233.2833.7332.6336,874,819
Jun 24, 202433.3333.8233.1933.8232.7229,391,697
Jun 21, 202433.6333.6833.2433.4832.3931,947,985
Jun 20, 202433.2433.6833.1933.6832.5841,020,885
Jun 19, 202432.3033.1432.3033.0932.0127,928,570
Jun 18, 202431.8632.2531.7232.2531.2113,900,287
Jun 17, 202431.3731.8131.3231.6730.6412,350,354
Jun 14, 202431.5231.5731.2331.3730.3512,168,031
Jun 13, 202431.1831.5231.0331.3730.3516,461,866
Jun 12, 202430.9831.1830.7430.8329.8312,828,599
Jun 11, 202431.3731.5230.9330.9829.9715,737,695
Jun 7, 202431.1331.4731.0831.1830.1611,951,384
Jun 6, 202430.6931.1830.6931.0830.0710,800,904
Jun 5, 202430.7431.0330.6930.6929.6914,744,679
Jun 4, 202430.8330.8830.5430.8329.8314,845,285
Jun 3, 202431.0331.1330.7831.1330.1110,416,776
May 31, 202430.9331.2730.7831.0330.0237,922,015
May 30, 202430.9831.3230.6430.8329.8321,443,928
May 29, 202432.2132.2531.2331.2330.2123,529,864
May 28, 202432.1132.4532.0132.2131.1615,942,545
May 27, 202431.8632.1631.5232.0631.0212,593,212
May 24, 202432.2132.2531.8631.8630.8317,398,317
May 23, 202432.3032.5532.1132.5031.4420,015,219
May 22, 202431.8633.5331.8132.7031.6337,947,692
May 21, 202431.4731.5231.2331.4230.4016,195,352
May 20, 202432.1632.1631.5231.7230.6816,847,393
May 17, 202431.8632.0631.6732.0130.9715,323,074
May 16, 202431.6731.9631.4231.9630.9235,962,404
May 15, 202431.1831.7631.1831.2330.2122,239,157
May 14, 202431.3731.3730.7430.8329.8319,226,046
May 13, 202431.4731.5731.2331.3730.3511,923,286
May 10, 202431.0331.5731.0331.4730.4513,526,756
May 9, 202431.3231.5730.8831.0330.0222,689,690
May 8, 202431.1831.2730.8831.1830.1613,568,941
May 7, 202430.9331.2730.6931.1830.1622,741,379
May 6, 202430.1530.8830.1030.8829.8822,954,461
May 3, 202430.2030.3929.9529.9528.9813,228,142
May 2, 202429.9530.2929.8530.0529.0715,014,593
Apr 30, 202430.2530.4930.0530.0529.0713,928,127
Apr 29, 202429.6630.4429.6130.4429.4533,272,074

Related Tickers

7148.T Financial Partners Group Co.,Ltd.
2,313.00
-0.13%
 
GRGCF Georgia Capital PLC
20.72
0.00%
 
8473.T SBI Holdings, Inc.
3,749.00
+1.65%
 
BAJAJFINSV.NS Bajaj Finserv Ltd.
2,049.70
+0.21%
 
MANTA.HE Mandatum Oyj
6.16
-0.19%
 
TREE LendingTree, Inc.
51.85
+0.60%