Yuanta Financial Holding Co., Ltd. - 2885.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	33.75	33.6	33.6	33.8	33.55	9.81M
September 05, 2025	33.25	33.8	33.8	33.85	33.2	16.4M
September 04, 2025	32.9	33.1	33.1	33.15	32.85	16.05M
September 03, 2025	32.95	32.9	32.9	33.1	32.7	6.43M
September 02, 2025	32.75	33	33	33.1	32.7	10.09M
September 01, 2025	32.5	32.75	32.75	33.05	32.5	11.29M
August 29, 2025	32.55	32.5	32.5	32.8	32.5	10.06M
August 28, 2025	32.25	32.65	32.65	32.8	32.25	16.23M
August 27, 2025	32.4	32.35	32.35	32.7	32.35	13.15M
August 26, 2025	32.7	32.6	32.6	32.9	32.45	12.71M
August 25, 2025	32.75	32.9	32.85	32.95	32.5	13.31M
August 22, 2025	32.4	32.6	32.6	32.65	32.35	9.18M
August 21, 2025	32.25	32.6	32.6	32.6	32.2	11.2M
August 20, 2025	32.35	32.05	32.05	32.5	32	16.12M
August 19, 2025	32.35	32.3	32.3	32.4	32.3	11.02M
August 18, 2025	32.3	32.55	32.55	32.55	32.25	18.04M
August 15, 2025	32.35	32.25	32.25	32.5	32.2	10.3M
August 14, 2025	32.35	32.35	32.35	32.6	32.3	15.83M
August 13, 2025	32.35	32.35	32.35	32.55	32.05	21.08M
August 12, 2025	32.35	32.2	32.2	32.65	32.05	21.08M
August 11, 2025	31.8	32.23	32.23	32.33	31.75	22.48M
August 08, 2025	32.04	31.8	31.8	32.14	31.75	17.41M
August 07, 2025	31.84	32.18	32.18	32.23	31.84	23.35M
August 06, 2025	31.46	31.75	31.75	31.84	31.41	25.11M
August 05, 2025	31.17	31.46	31.46	31.55	31.12	20.39M
August 04, 2025	30.63	31.17	31.17	31.26	30.49	17.08M
August 01, 2025	30.05	30.63	30.63	30.87	29.9	16.03M
July 31, 2025	30.63	30.29	30.29	30.63	30.29	28.14M
July 30, 2025	30.58	30.78	30.78	30.92	30.44	18M
July 29, 2025	30.83	30.53	30.53	30.83	30.39	21.02M
July 28, 2025	31.07	30.83	30.83	31.17	30.83	13.7M
July 25, 2025	31.07	31.02	31.02	31.17	30.87	15.35M
July 24, 2025	31.07	31.12	31.12	31.21	30.78	28.5M
July 23, 2025	30.87	31.02	31.02	31.02	30.73	15.27M
July 22, 2025	30.78	30.68	30.68	30.92	30.53	24.86M
July 21, 2025	31.07	30.78	30.78	31.17	30.63	18.38M
July 18, 2025	31.17	31.07	31.07	31.26	30.97	18.85M
July 17, 2025	31.36	31.12	31.12	31.55	31.12	20.3M
July 16, 2025	31.36	31.46	31.46	31.55	31.17	20.31M
July 15, 2025	31.26	31.31	31.31	31.36	31.02	20.38M
July 14, 2025	31.36	31.36	31.36	31.65	31.21	23.62M
July 11, 2025	30.97	31.46	31.46	31.99	30.97	49.16M
July 10, 2025	30.58	30.78	30.78	30.83	30.39	15.88M
July 09, 2025	30.73	30.49	30.49	30.87	30.39	24.08M
July 08, 2025	30.58	30.92	30.92	31.02	30.58	29.53M
July 07, 2025	30.87	30.58	30.58	31.02	30.49	39.77M
July 04, 2025	31.36	30.83	30.83	31.41	30.83	42.45M
July 03, 2025	31.31	31.5	31.5	31.55	31.07	39.49M
July 02, 2025	31.31	31.31	31.31	31.5	30.83	60.84M
July 01, 2025	30.78	31.75	31.75	31.75	30.58	110.31M
June 30, 2025	32.77	33.16	31.65	33.54	32.48	167.3M
June 27, 2025	32.86	32.72	31.23	32.91	32.57	39.93M
June 26, 2025	33.01	32.86	31.37	33.16	32.67	45.58M
June 25, 2025	32.86	33.01	31.51	33.11	32.72	39.85M
June 24, 2025	32.72	32.67	31.18	33.01	32.28	42.46M
June 23, 2025	32.33	32.67	31.18	32.77	32.28	37.34M
June 20, 2025	32.72	32.57	31.1	33.11	32.57	84.2M
June 19, 2025	32.96	32.82	31.33	33.11	32.82	21.58M
June 18, 2025	32.77	33.11	31.6	33.11	32.72	26.01M
June 17, 2025	32.86	32.77	31.28	33.11	32.77	31.78M

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