Yuanta Financial Holdings Co Ltd (2885.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 68.60 | 68.70 | 67.40 | 67.70 | +0.89% | 13,730,698 |
| 2026-08-06 | 68.40 | 69.30 | 67.10 | 67.10 | -3.31% | 26,692,084 |
| 2026-08-05 | 69.50 | 70.50 | 69.00 | 69.40 | +0.58% | 16,748,473 |
| 2026-08-04 | 68.50 | 70.80 | 68.20 | 69.00 | +1.47% | 36,317,964 |
| 2026-08-03 | 67.60 | 69.20 | 66.60 | 68.00 | -0.15% | 30,133,915 |
| 2026-07-31 | 64.40 | 69.00 | 64.30 | 68.10 | +7.92% | 44,755,693 |
| 2026-07-30 | 62.30 | 63.60 | 60.90 | 63.10 | +1.45% | 33,003,039 |
| 2026-07-29 | 64.40 | 64.70 | 60.70 | 62.20 | -2.05% | 42,404,771 |
| 2026-07-28 | 64.60 | 64.70 | 62.60 | 63.50 | -1.85% | 35,878,500 |
| 2026-07-27 | 63.90 | 64.80 | 63.20 | 64.70 | +2.54% | 29,579,107 |
| 2026-07-24 | 62.70 | 63.80 | 62.70 | 63.10 | -0.32% | 13,364,754 |
| 2026-07-23 | 64.00 | 64.20 | 61.90 | 63.30 | +0.32% | 20,327,244 |
| 2026-07-22 | 61.40 | 63.20 | 61.30 | 63.10 | +2.94% | 43,065,744 |
| 2026-07-21 | 60.50 | 61.30 | 59.90 | 61.30 | -2.54% | 66,628,284 |
| 2026-07-20 | 65.90 | 66.20 | 62.80 | 62.90 | -3.23% | 54,333,715 |
| 2026-07-17 | 66.40 | 66.50 | 64.00 | 65.00 | -2.55% | 53,002,596 |
| 2026-07-16 | 66.90 | 67.10 | 66.10 | 66.70 | -0.45% | 20,945,073 |
| 2026-07-15 | 67.60 | 68.20 | 65.70 | 67.00 | +0.45% | 30,889,260 |
| 2026-07-14 | 69.90 | 69.90 | 66.30 | 66.70 | -2.34% | 33,220,050 |
| 2026-07-13 | 70.10 | 70.30 | 68.30 | 68.30 | +0.00% | 19,110,207 |
| 2026-07-10 | 68.30 | 68.30 | 68.30 | 68.30 | +0.00% | 0 |
| 2026-07-09 | 71.90 | 72.30 | 68.30 | 68.30 | -4.48% | 28,925,941 |
| 2026-07-08 | 71.00 | 71.50 | 69.90 | 71.50 | +2.44% | 27,564,231 |
| 2026-07-07 | 68.20 | 71.90 | 68.10 | 69.80 | +2.05% | 36,028,768 |
| 2026-07-06 | 67.60 | 68.70 | 67.60 | 68.40 | +1.79% | 14,651,651 |
| 2026-07-03 | 65.80 | 67.20 | 65.80 | 67.20 | +2.13% | 18,131,536 |
| 2026-07-02 | 65.60 | 66.60 | 65.00 | 65.80 | -0.30% | 21,078,189 |
| 2026-07-01 | 66.40 | 66.80 | 64.90 | 66.00 | +0.46% | 19,248,356 |
| 2026-06-30 | 66.60 | 66.60 | 64.60 | 65.70 | +0.00% | 32,022,945 |
| 2026-06-29 | 66.90 | 67.20 | 65.40 | 65.70 | -0.90% | 28,910,091 |
| 2026-06-26 | 65.70 | 66.50 | 65.50 | 66.30 | -0.60% | 29,577,716 |
| 2026-06-25 | 66.10 | 66.80 | 65.50 | 66.70 | +0.91% | 34,583,377 |
| 2026-06-24 | 67.90 | 67.90 | 65.60 | 66.10 | -3.22% | 50,162,241 |
| 2026-06-23 | 68.20 | 69.70 | 67.60 | 68.30 | -0.73% | 40,279,238 |
| 2026-06-22 | 68.60 | 69.00 | 67.20 | 68.80 | +1.18% | 37,235,463 |
| 2026-06-18 | 66.80 | 68.20 | 66.50 | 68.00 | +1.95% | 40,955,097 |
| 2026-06-17 | 65.40 | 67.40 | 65.30 | 66.70 | +1.99% | 27,369,251 |
| 2026-06-16 | 65.60 | 66.50 | 64.80 | 65.40 | +0.62% | 26,516,907 |
| 2026-06-15 | 66.00 | 66.00 | 64.60 | 65.00 | +1.72% | 15,998,959 |
| 2026-06-12 | 63.00 | 64.10 | 62.60 | 63.90 | +3.73% | 23,090,270 |
| 2026-06-11 | 62.30 | 62.30 | 60.70 | 61.60 | -1.12% | 29,942,361 |
| 2026-06-10 | 64.30 | 64.50 | 62.20 | 62.30 | -3.86% | 30,293,927 |
| 2026-06-09 | 62.00 | 65.20 | 62.00 | 64.80 | +4.52% | 30,819,228 |
| 2026-06-08 | 63.90 | 64.60 | 60.90 | 62.00 | -5.05% | 46,066,484 |
| 2026-06-05 | 63.70 | 66.70 | 62.00 | 65.30 | +2.19% | 39,975,293 |
| 2026-06-04 | 63.80 | 65.20 | 63.00 | 63.90 | +0.31% | 33,009,031 |
| 2026-06-03 | 60.40 | 64.10 | 59.70 | 63.70 | +6.88% | 44,766,217 |
| 2026-06-02 | 59.10 | 59.90 | 58.90 | 59.60 | +0.68% | 30,685,852 |
| 2026-06-01 | 59.30 | 59.60 | 58.30 | 59.20 | -0.67% | 30,941,573 |
| 2026-05-29 | 59.40 | 60.20 | 58.90 | 59.60 | +0.85% | 90,413,232 |
| 2026-05-28 | 59.50 | 60.20 | 58.40 | 59.10 | -0.67% | 36,872,545 |
| 2026-05-27 | 59.60 | 59.80 | 57.50 | 59.50 | +3.84% | 39,789,508 |
| 2026-05-26 | 56.70 | 57.40 | 56.30 | 57.30 | +2.14% | 37,512,706 |
| 2026-05-25 | 55.10 | 56.10 | 54.90 | 56.10 | +1.81% | 28,600,355 |
| 2026-05-22 | 54.50 | 55.50 | 54.40 | 55.10 | +0.73% | 25,290,382 |
| 2026-05-21 | 55.50 | 56.10 | 54.60 | 54.70 | -0.73% | 26,309,170 |
| 2026-05-20 | 55.00 | 55.50 | 54.50 | 55.10 | +0.73% | 20,014,542 |
| 2026-05-19 | 54.50 | 56.30 | 54.40 | 54.70 | +0.74% | 31,023,460 |
| 2026-05-18 | 54.80 | 55.00 | 53.90 | 54.30 | -0.91% | 23,832,176 |
| 2026-05-15 | 55.90 | 56.70 | 54.60 | 54.80 | -1.26% | 22,153,594 |
| 2026-05-14 | 56.30 | 56.80 | 55.20 | 55.50 | -0.54% | 21,738,698 |
| 2026-05-13 | 55.00 | 56.20 | 54.80 | 55.80 | +2.20% | 19,394,155 |
| 2026-05-12 | 57.30 | 57.30 | 54.60 | 54.60 | -3.36% | 31,513,720 |
| 2026-05-11 | 56.70 | 57.40 | 55.80 | 56.50 | +0.00% | 24,371,870 |
| 2026-05-08 | 56.90 | 57.10 | 55.40 | 56.50 | +0.71% | 25,575,028 |
| 2026-05-07 | 57.00 | 57.40 | 56.10 | 56.10 | -0.18% | 29,987,672 |
| 2026-05-06 | 56.00 | 56.90 | 55.60 | 56.20 | +1.44% | 26,014,840 |
| 2026-05-05 | 52.80 | 55.70 | 52.70 | 55.40 | +4.33% | 30,297,770 |
| 2026-05-04 | 52.80 | 53.20 | 52.00 | 53.10 | +1.72% | 26,145,303 |
| 2026-04-30 | 51.30 | 53.00 | 51.30 | 52.20 | -0.19% | 33,839,966 |
| 2026-04-29 | 52.80 | 52.80 | 51.50 | 52.30 | +0.19% | 23,419,708 |
| 2026-04-28 | 50.80 | 52.60 | 50.80 | 52.20 | +2.76% | 25,937,217 |
| 2026-04-27 | 50.00 | 51.50 | 49.85 | 50.80 | +1.70% | 32,492,680 |
| 2026-04-24 | 50.20 | 50.60 | 49.95 | 49.95 | -0.50% | 26,660,909 |
| 2026-04-23 | 49.80 | 50.80 | 49.80 | 50.20 | +0.20% | 30,437,858 |
| 2026-04-22 | 50.70 | 51.00 | 49.80 | 50.10 | -1.76% | 33,391,360 |
| 2026-04-21 | 51.90 | 51.90 | 50.80 | 51.00 | -0.39% | 23,474,745 |
| 2026-04-20 | 50.70 | 51.60 | 50.20 | 51.20 | +1.99% | 23,004,014 |
| 2026-04-17 | 50.80 | 50.80 | 49.75 | 50.20 | -0.99% | 25,030,620 |
| 2026-04-16 | 50.40 | 51.20 | 50.10 | 50.70 | +0.60% | 22,365,740 |
| 2026-04-15 | 50.20 | 50.90 | 49.70 | 50.40 | +1.72% | 29,109,764 |
| 2026-04-14 | 48.50 | 50.10 | 48.20 | 49.55 | +4.43% | 37,034,003 |
| 2026-04-13 | 47.70 | 47.95 | 47.15 | 47.45 | -0.52% | 14,948,328 |
| 2026-04-10 | 48.30 | 48.35 | 47.60 | 47.70 | -0.52% | 19,449,191 |
| 2026-04-09 | 46.95 | 48.00 | 46.90 | 47.95 | +1.80% | 31,123,592 |
| 2026-04-08 | 46.75 | 47.15 | 46.40 | 47.10 | +1.29% | 23,652,987 |
| 2026-04-07 | 45.85 | 46.60 | 45.80 | 46.50 | +1.42% | 16,302,866 |
| 2026-04-02 | 47.05 | 47.10 | 45.80 | 45.85 | -2.65% | 27,398,473 |
| 2026-04-01 | 46.50 | 47.20 | 45.50 | 47.10 | +5.25% | 31,351,846 |
| 2026-03-31 | 44.00 | 45.05 | 44.00 | 44.75 | +0.67% | 28,366,775 |
| 2026-03-30 | 44.50 | 45.10 | 44.45 | 44.45 | -1.88% | 29,667,510 |
| 2026-03-27 | 45.60 | 46.05 | 45.30 | 45.30 | -1.63% | 17,128,086 |
| 2026-03-26 | 45.85 | 46.75 | 45.75 | 46.05 | +0.44% | 20,719,208 |
| 2026-03-25 | 46.05 | 46.15 | 45.30 | 45.85 | +1.66% | 27,745,386 |
| 2026-03-24 | 44.65 | 45.35 | 44.30 | 45.10 | +2.04% | 31,486,266 |
| 2026-03-23 | 43.25 | 44.35 | 42.90 | 44.20 | +0.00% | 22,412,604 |
| 2026-03-20 | 44.00 | 44.70 | 43.90 | 44.20 | -0.11% | 26,327,443 |
| 2026-03-19 | 44.60 | 44.65 | 43.85 | 44.25 | -0.90% | 22,047,522 |
| 2026-03-18 | 44.70 | 45.00 | 44.65 | 44.65 | +0.00% | 15,604,937 |
| 2026-03-17 | 44.85 | 45.10 | 44.50 | 44.65 | +0.11% | 26,588,424 |
| 2026-03-16 | 44.00 | 45.05 | 43.90 | 44.60 | +3.00% | 23,552,024 |
| 2026-03-13 | 43.50 | 43.90 | 43.20 | 43.30 | -2.15% | 23,023,809 |
| 2026-03-12 | 43.90 | 44.45 | 43.60 | 44.25 | -0.23% | 19,814,557 |
| 2026-03-11 | 43.85 | 44.70 | 43.85 | 44.35 | +1.14% | 14,223,156 |
| 2026-03-10 | 45.35 | 45.35 | 43.65 | 43.85 | -0.68% | 19,936,045 |
| 2026-03-09 | 43.40 | 44.45 | 43.20 | 44.15 | -3.81% | 31,649,432 |
| 2026-03-06 | 44.55 | 46.20 | 44.55 | 45.90 | +1.21% | 13,893,749 |
| 2026-03-05 | 45.75 | 46.25 | 45.10 | 45.35 | +0.78% | 19,410,906 |
| 2026-03-04 | 46.45 | 46.90 | 44.80 | 45.00 | -4.76% | 31,477,363 |
| 2026-03-03 | 47.25 | 47.80 | 46.95 | 47.25 | +0.00% | 17,210,951 |
| 2026-03-02 | 48.00 | 48.60 | 47.10 | 47.25 | -3.87% | 32,229,412 |
| 2026-02-26 | 47.20 | 49.70 | 47.20 | 49.15 | +4.02% | 56,704,903 |
| 2026-02-25 | 47.15 | 47.90 | 46.70 | 47.25 | -0.42% | 32,568,465 |
| 2026-02-24 | 46.55 | 47.80 | 46.45 | 47.45 | +1.93% | 29,991,666 |
| 2026-02-23 | 46.95 | 47.95 | 46.05 | 46.55 | +4.02% | 48,086,281 |
| 2026-02-11 | 44.70 | 45.20 | 44.45 | 44.75 | +0.90% | 23,101,986 |
| 2026-02-10 | 43.80 | 44.70 | 43.80 | 44.35 | +1.03% | 24,861,904 |
| 2026-02-09 | 43.00 | 44.45 | 42.95 | 43.90 | +2.93% | 28,708,666 |
| 2026-02-06 | 42.50 | 42.90 | 42.05 | 42.65 | -0.23% | 14,692,996 |
| 2026-02-05 | 42.20 | 43.05 | 42.15 | 42.75 | +0.83% | 12,864,075 |
| 2026-02-04 | 42.10 | 42.80 | 42.10 | 42.40 | +0.95% | 14,993,280 |
| 2026-02-03 | 42.55 | 43.10 | 41.90 | 42.00 | -0.47% | 19,042,815 |
| 2026-02-02 | 43.05 | 43.10 | 41.95 | 42.20 | -1.97% | 21,937,092 |
| 2026-01-30 | 42.95 | 43.15 | 42.65 | 43.05 | +0.23% | 35,930,292 |
| 2026-01-29 | 42.75 | 43.35 | 42.35 | 42.95 | +0.82% | 28,323,327 |
| 2026-01-28 | 42.30 | 42.70 | 42.00 | 42.60 | +0.71% | 20,728,602 |
| 2026-01-27 | 42.45 | 42.60 | 42.15 | 42.30 | -0.24% | 21,555,265 |
| 2026-01-26 | 41.70 | 42.45 | 41.20 | 42.40 | +2.05% | 19,720,277 |
| 2026-01-23 | 42.00 | 42.00 | 41.30 | 41.55 | -0.12% | 21,805,459 |
| 2026-01-22 | 41.55 | 41.75 | 41.50 | 41.60 | +0.60% | 13,876,316 |
| 2026-01-21 | 41.50 | 41.65 | 41.00 | 41.35 | -0.84% | 22,287,747 |
| 2026-01-20 | 42.05 | 42.20 | 41.70 | 41.70 | -1.65% | 15,962,511 |
| 2026-01-19 | 42.20 | 42.75 | 41.65 | 42.40 | +1.44% | 25,082,154 |
| 2026-01-16 | 41.85 | 42.00 | 41.40 | 41.80 | -0.12% | 14,158,414 |
| 2026-01-15 | 41.15 | 42.20 | 41.10 | 41.85 | +1.70% | 23,524,466 |
| 2026-01-14 | 40.70 | 41.15 | 40.40 | 41.15 | +1.60% | 17,187,261 |
| 2026-01-13 | 40.80 | 40.80 | 40.15 | 40.50 | +0.00% | 14,117,977 |
| 2026-01-12 | 40.75 | 40.75 | 40.10 | 40.50 | -0.74% | 14,268,880 |
| 2026-01-09 | 41.20 | 41.20 | 40.50 | 40.80 | -0.73% | 11,585,634 |
| 2026-01-08 | 40.20 | 41.25 | 40.05 | 41.10 | +2.24% | 28,957,145 |
| 2026-01-07 | 40.10 | 40.30 | 39.75 | 40.20 | -0.62% | 32,372,328 |
| 2026-01-06 | 39.35 | 40.45 | 39.35 | 40.45 | +2.93% | 34,421,019 |
| 2026-01-05 | 39.65 | 40.10 | 39.20 | 39.30 | -0.88% | 52,206,468 |
| 2026-01-02 | 39.50 | 39.85 | 39.30 | 39.65 | +0.89% | 49,879,809 |
| 2025-12-31 | 39.80 | 39.95 | 39.00 | 39.30 | -0.88% | 55,584,891 |
| 2025-12-30 | 39.60 | 39.85 | 39.45 | 39.65 | -0.50% | 34,253,606 |
| 2025-12-29 | 39.90 | 40.20 | 39.70 | 39.85 | -0.37% | 17,264,291 |
| 2025-12-26 | 40.10 | 40.30 | 39.65 | 40.00 | -0.25% | 23,447,331 |
| 2025-12-24 | 40.55 | 40.60 | 40.00 | 40.10 | -1.11% | 22,170,518 |
| 2025-12-23 | 40.00 | 40.80 | 39.95 | 40.55 | +1.37% | 30,679,417 |
| 2025-12-22 | 40.20 | 40.25 | 39.95 | 40.00 | -0.50% | 29,696,597 |
| 2025-12-19 | 39.25 | 40.20 | 39.20 | 40.20 | +2.42% | 49,689,740 |
| 2025-12-18 | 39.40 | 39.70 | 39.10 | 39.25 | -0.25% | 35,388,605 |
| 2025-12-17 | 38.80 | 40.10 | 38.75 | 39.35 | +1.42% | 43,548,804 |
| 2025-12-16 | 37.95 | 39.20 | 37.95 | 38.80 | +1.04% | 38,485,303 |
| 2025-12-15 | 38.00 | 39.00 | 37.65 | 38.40 | +0.92% | 23,376,220 |
| 2025-12-12 | 37.65 | 38.20 | 37.60 | 38.05 | +1.33% | 18,571,280 |
| 2025-12-11 | 37.80 | 38.00 | 37.20 | 37.55 | +0.40% | 22,742,851 |
| 2025-12-10 | 38.20 | 38.20 | 37.40 | 37.40 | -2.09% | 19,000,954 |
| 2025-12-09 | 37.40 | 38.20 | 37.35 | 38.20 | +2.14% | 31,057,959 |
| 2025-12-08 | 37.50 | 37.60 | 37.05 | 37.40 | -0.93% | 22,622,059 |
| 2025-12-05 | 37.80 | 37.80 | 37.30 | 37.75 | +1.21% | 20,501,276 |
| 2025-12-04 | 36.75 | 37.70 | 36.50 | 37.30 | +2.05% | 36,341,079 |
| 2025-12-03 | 36.70 | 36.70 | 36.15 | 36.55 | +0.00% | 18,939,748 |
| 2025-12-02 | 36.00 | 36.55 | 35.80 | 36.55 | +2.24% | 31,744,971 |
| 2025-12-01 | 35.95 | 36.10 | 35.65 | 35.75 | -0.97% | 12,390,263 |
| 2025-11-28 | 36.45 | 36.45 | 35.90 | 36.10 | -1.10% | 17,306,698 |
| 2025-11-27 | 36.00 | 36.70 | 35.75 | 36.50 | +1.39% | 25,062,348 |
| 2025-11-26 | 35.50 | 36.00 | 35.45 | 36.00 | +2.13% | 22,453,428 |
| 2025-11-25 | 35.95 | 36.00 | 35.05 | 35.25 | -2.22% | 35,110,362 |
| 2025-11-24 | 35.60 | 36.20 | 35.50 | 36.05 | +1.12% | 65,363,071 |
| 2025-11-21 | 35.65 | 36.25 | 35.45 | 35.65 | -1.11% | 49,126,905 |
| 2025-11-20 | 35.20 | 36.05 | 35.15 | 36.05 | +3.30% | 46,715,383 |
| 2025-11-19 | 35.50 | 35.85 | 34.55 | 34.90 | -0.85% | 53,201,535 |
| 2025-11-18 | 34.95 | 35.30 | 34.80 | 35.20 | +0.00% | 37,940,505 |
| 2025-11-17 | 35.20 | 35.35 | 35.00 | 35.20 | +0.28% | 20,515,115 |
| 2025-11-14 | 35.30 | 35.55 | 35.10 | 35.10 | -0.71% | 16,672,743 |
| 2025-11-13 | 35.35 | 35.75 | 35.35 | 35.35 | -0.70% | 15,927,224 |
| 2025-11-12 | 34.95 | 35.95 | 34.95 | 35.60 | +2.45% | 25,404,857 |
| 2025-11-11 | 34.80 | 34.95 | 34.55 | 34.75 | +0.29% | 16,521,924 |
| 2025-11-10 | 34.85 | 34.90 | 34.45 | 34.65 | -0.57% | 10,749,818 |
| 2025-11-07 | 35.65 | 35.70 | 34.85 | 34.85 | -1.69% | 12,186,646 |
| 2025-11-06 | 35.50 | 35.70 | 35.30 | 35.45 | +0.00% | 23,496,510 |
| 2025-11-05 | 34.85 | 35.50 | 34.45 | 35.45 | +2.01% | 31,797,541 |
| 2025-11-04 | 34.65 | 34.95 | 34.60 | 34.75 | +0.72% | 13,615,052 |
| 2025-11-03 | 34.50 | 34.75 | 34.35 | 34.50 | +0.00% | 12,934,642 |
| 2025-10-31 | 34.40 | 34.75 | 34.20 | 34.50 | +0.73% | 15,219,806 |
| 2025-10-30 | 34.10 | 34.45 | 34.05 | 34.25 | -0.15% | 13,032,266 |
| 2025-10-29 | 34.45 | 34.65 | 34.30 | 34.30 | -0.15% | 10,813,461 |
| 2025-10-28 | 34.80 | 34.80 | 34.25 | 34.35 | -0.87% | 11,394,679 |
| 2025-10-27 | 35.00 | 35.10 | 34.40 | 34.65 | -0.57% | 16,429,195 |
| 2025-10-23 | 34.55 | 34.85 | 34.50 | 34.85 | +0.43% | 7,879,299 |
| 2025-10-22 | 34.55 | 34.90 | 34.55 | 34.70 | +0.29% | 12,085,888 |
| 2025-10-21 | 34.40 | 34.70 | 34.20 | 34.60 | +1.62% | 14,392,758 |
| 2025-10-20 | 34.30 | 34.50 | 33.90 | 34.05 | +0.29% | 10,719,874 |
| 2025-10-17 | 34.55 | 34.75 | 33.90 | 33.95 | -1.45% | 17,518,491 |
| 2025-10-16 | 34.65 | 34.85 | 34.35 | 34.45 | -0.43% | 16,994,643 |
| 2025-10-15 | 34.55 | 34.75 | 34.25 | 34.60 | +0.29% | 17,018,707 |
| 2025-10-14 | 34.20 | 34.95 | 34.20 | 34.50 | +0.29% | 24,285,133 |
| 2025-10-13 | 34.15 | 34.40 | 33.80 | 34.40 | -0.15% | 21,622,956 |
| 2025-10-09 | 34.65 | 34.85 | 34.25 | 34.45 | +0.00% | 14,870,102 |
| 2025-10-08 | 34.40 | 34.65 | 34.30 | 34.45 | +0.29% | 9,280,489 |
| 2025-10-07 | 33.90 | 34.60 | 33.80 | 34.35 | +0.88% | 14,439,176 |
| 2025-10-03 | 34.65 | 34.70 | 34.00 | 34.05 | -0.73% | 10,842,681 |
| 2025-10-02 | 34.50 | 34.80 | 34.30 | 34.30 | -1.01% | 17,729,150 |
| 2025-10-01 | 34.70 | 34.85 | 34.50 | 34.65 | -0.57% | 15,983,625 |
| 2025-09-30 | 34.60 | 34.85 | 34.30 | 34.85 | +1.16% | 19,191,114 |
| 2025-09-29 | 34.45 | 34.45 | 34.45 | 34.45 | +0.00% | 0 |
| 2025-09-26 | 34.45 | 34.60 | 34.15 | 34.45 | -0.43% | 14,283,504 |
| 2025-09-25 | 35.10 | 35.10 | 34.50 | 34.60 | -1.28% | 26,537,391 |
| 2025-09-24 | 35.00 | 35.40 | 34.95 | 35.05 | -0.14% | 18,907,067 |
| 2025-09-23 | 34.90 | 35.20 | 34.75 | 35.10 | -0.14% | 20,975,704 |
| 2025-09-22 | 34.95 | 35.15 | 34.80 | 35.15 | +0.86% | 19,342,562 |
| 2025-09-19 | 34.65 | 35.00 | 34.35 | 34.85 | +0.72% | 32,036,453 |
| 2025-09-18 | 34.30 | 34.60 | 33.90 | 34.60 | +0.87% | 17,234,768 |
| 2025-09-17 | 34.25 | 34.60 | 34.10 | 34.30 | -0.58% | 17,252,462 |
| 2025-09-16 | 34.75 | 34.75 | 34.25 | 34.50 | +0.15% | 14,287,813 |
| 2025-09-15 | 34.60 | 34.90 | 34.45 | 34.45 | -0.43% | 14,932,258 |
| 2025-09-12 | 34.05 | 34.70 | 34.00 | 34.60 | +1.91% | 22,893,835 |
| 2025-09-11 | 34.05 | 34.20 | 33.90 | 33.95 | -0.15% | 21,130,534 |
| 2025-09-10 | 33.90 | 34.00 | 33.75 | 34.00 | +0.29% | 11,176,628 |
| 2025-09-09 | 33.80 | 34.00 | 33.60 | 33.90 | +0.89% | 9,988,441 |
| 2025-09-08 | 33.75 | 33.80 | 33.55 | 33.60 | -0.59% | 9,753,735 |
| 2025-09-05 | 33.25 | 33.85 | 33.20 | 33.80 | +2.11% | 17,746,003 |
| 2025-09-04 | 32.90 | 33.15 | 32.85 | 33.10 | +0.61% | 15,987,809 |
| 2025-09-03 | 32.95 | 33.10 | 32.70 | 32.90 | -0.30% | 6,369,084 |
| 2025-09-02 | 32.75 | 33.10 | 32.70 | 33.00 | +0.76% | 10,017,043 |
| 2025-09-01 | 32.50 | 33.05 | 32.50 | 32.75 | +0.77% | 11,236,890 |
| 2025-08-29 | 32.55 | 32.80 | 32.50 | 32.50 | -0.46% | 10,000,941 |
| 2025-08-28 | 32.25 | 32.80 | 32.25 | 32.65 | +0.93% | 16,168,294 |
| 2025-08-27 | 32.40 | 32.70 | 32.35 | 32.35 | -0.15% | 13,090,468 |
| 2025-08-26 | 32.70 | 32.90 | 32.40 | 32.40 | -1.52% | 32,678,550 |
| 2025-08-25 | 32.75 | 32.95 | 32.50 | 32.90 | +0.92% | 15,642,919 |
| 2025-08-22 | 32.40 | 32.65 | 32.35 | 32.60 | +0.00% | 9,127,517 |
| 2025-08-21 | 32.25 | 32.60 | 32.20 | 32.60 | +1.72% | 11,140,036 |
| 2025-08-20 | 32.35 | 32.50 | 32.00 | 32.05 | -0.77% | 16,016,781 |
| 2025-08-19 | 32.35 | 32.40 | 32.30 | 32.30 | -0.77% | 10,952,634 |
| 2025-08-18 | 32.30 | 32.65 | 32.25 | 32.55 | +0.93% | 24,058,725 |
| 2025-08-15 | 32.35 | 32.50 | 32.20 | 32.25 | -0.31% | 10,223,617 |
| 2025-08-14 | 32.35 | 32.60 | 32.30 | 32.35 | +0.00% | 18,643,243 |
| 2025-08-13 | 32.35 | 32.55 | 32.05 | 32.35 | +0.47% | 17,096,750 |
| 2025-08-12 | 32.35 | 32.65 | 32.05 | 32.20 | -0.10% | 20,944,918 |
| 2025-08-11 | 31.80 | 32.33 | 31.75 | 32.23 | +1.37% | 21,829,891 |
| 2025-08-08 | 32.04 | 32.14 | 31.75 | 31.80 | -1.21% | 16,902,254 |
| 2025-08-07 | 31.84 | 32.23 | 31.84 | 32.18 | +1.38% | 22,673,588 |
| 2025-08-06 | 31.46 | 31.84 | 31.41 | 31.75 | -2.01% | 24,376,111 |
| 2025-08-05 | 32.10 | 32.50 | 32.05 | 32.40 | +0.93% | 19,215,259 |
| 2025-08-04 | 31.55 | 32.20 | 31.40 | 32.10 | +1.74% | 16,104,050 |
| 2025-08-01 | 30.95 | 31.80 | 30.80 | 31.55 | +1.12% | 15,565,000 |
| 2025-07-31 | 31.55 | 31.55 | 31.20 | 31.20 | -1.58% | 26,526,706 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.59%). Worst month: Mar (-7.07%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Yuanta Financial Holdings Co Ltd's (2885.TW) latest close?
67.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2885.TW's 52-week high and low?
72.30 high and 31.75 low over the trailing 52 weeks, as of 2026-08-07.
What is Yuanta Financial Holdings Co Ltd's strongest and weakest month historically?
Historically, 2885.TW's strongest calendar month has been Feb (average +10.59%) and its weakest Mar (average -7.07%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.