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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	43.8	44.35	44.35	44.7	43.8	25.02M
February 09, 2026	43	43.9	43.9	44.45	42.95	28.96M
February 06, 2026	42.5	42.65	42.65	42.9	42.05	14.79M
February 05, 2026	42.2	42.75	42.75	43.05	42.15	12.97M
February 04, 2026	42.1	42.4	42.4	42.8	42.1	15.06M
February 03, 2026	42.55	42	42	43.1	41.9	19.14M
February 02, 2026	43.05	42.2	42.2	43.1	41.95	22.14M
January 30, 2026	42.95	43.05	43.05	43.15	42.65	36.06M
January 29, 2026	42.75	42.95	42.95	43.35	42.35	28.49M
January 28, 2026	42.3	42.6	42.6	42.7	42	20.86M
January 27, 2026	42.45	42.3	42.3	42.6	42.15	21.67M
January 26, 2026	41.7	42.4	42.4	42.45	41.2	19.88M
January 23, 2026	42	41.55	41.55	42	41.3	21.9M
January 22, 2026	41.55	41.6	41.6	41.75	41.5	13.95M
January 21, 2026	41.5	41.35	41.35	41.65	41	19.22M
January 20, 2026	42.05	41.7	41.7	42.2	41.7	16.09M
January 19, 2026	42.2	42.4	42.4	42.75	41.65	25.25M
January 16, 2026	41.85	41.8	41.8	42	41.4	12.18M
January 15, 2026	41.15	41.85	41.85	42.2	41.1	23.78M
January 14, 2026	40.7	41.15	41.15	41.15	40.4	17.31M
January 13, 2026	40.8	40.5	40.5	40.8	40.15	14.18M
January 12, 2026	40.75	40.5	40.5	40.75	40.1	14.4M
January 09, 2026	41.2	40.8	40.8	41.2	40.5	11.7M
January 08, 2026	40.2	41.1	41.1	41.25	40.05	29.14M
January 07, 2026	40.1	40.2	40.2	40.3	39.75	32.55M
January 06, 2026	39.35	40.45	40.45	40.45	39.35	34.61M
January 05, 2026	39.65	39.3	39.3	40.1	39.2	52.42M
January 02, 2026	39.5	39.65	39.65	39.85	39.3	49.99M
December 31, 2025	39.8	39.3	39.3	39.95	39	55.86M
December 30, 2025	39.6	39.65	39.65	39.85	39.45	34.41M
December 29, 2025	39.9	39.85	39.85	40.2	39.7	17.41M
December 26, 2025	40.1	40	40	40.3	39.65	23.64M
December 24, 2025	40.55	40.1	40.1	40.6	40	12.92M
December 23, 2025	40	40.55	40.55	40.8	39.95	30.85M
December 22, 2025	40.2	40	40	40.25	39.95	29.83M
December 19, 2025	39.25	40.2	40.2	40.2	39.2	49.92M
December 18, 2025	39.4	39.25	39.25	39.7	39.1	35.53M
December 17, 2025	38.8	39.35	39.35	40.1	38.75	43.81M
December 16, 2025	37.95	38.8	38.8	39.2	37.95	38.64M
December 15, 2025	38	38.4	38.4	39	37.65	23.57M
December 12, 2025	37.65	38.05	38.05	38.2	37.6	18.7M
December 11, 2025	37.8	37.55	37.55	38	37.2	22.83M
December 10, 2025	38.2	37.4	37.4	38.2	37.4	19.21M
December 09, 2025	37.4	38.2	38.2	38.2	37.35	31.31M
December 08, 2025	37.5	37.4	37.4	37.6	37.05	22.79M
December 05, 2025	37.8	37.75	37.75	37.8	37.3	20.6M
December 04, 2025	36.75	37.3	37.3	37.7	36.5	36.62M
December 03, 2025	36.7	36.55	36.55	36.7	36.15	18.94M
December 02, 2025	36	36.55	36.55	36.55	35.8	31.88M
December 01, 2025	35.95	35.75	35.75	36.1	35.65	12.51M
November 28, 2025	36.45	36.1	36.1	36.45	35.9	17.36M
November 27, 2025	36	36.5	36.5	36.7	35.75	22.37M
November 26, 2025	35.5	36	36	36	35.45	22.54M
November 25, 2025	35.95	35.25	35.25	36	35.05	35.4M
November 24, 2025	35.6	36.05	36.05	36.2	35.5	65.5M
November 21, 2025	35.65	35.65	35.65	36.25	35.45	49.28M
November 20, 2025	35.2	36.05	36.05	36.05	35.15	46.91M
November 19, 2025	35.5	34.9	34.9	35.85	34.55	53.4M
November 18, 2025	34.95	35.2	35.2	35.3	34.8	38.06M
November 17, 2025	35.2	35.2	35.2	35.35	35	20.6M

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