Yeong Guan Energy Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 17.800 | 18.400 | 17.150 | 17.750 | 17.750 | 5,636,359 |
| 2026-01-14 | 16.500 | 18.050 | 16.500 | 18.000 | 18.000 | 5,000,405 |
| 2026-01-13 | 16.750 | 16.800 | 16.100 | 16.450 | 16.450 | 957,040 |
| 2026-01-12 | 16.450 | 16.750 | 16.350 | 16.750 | 16.750 | 917,291 |
| 2026-01-09 | 16.750 | 16.850 | 16.200 | 16.350 | 16.350 | 906,839 |
| 2026-01-08 | 17.100 | 17.350 | 16.650 | 16.650 | 16.650 | 869,417 |
| 2026-01-07 | 16.350 | 17.050 | 16.300 | 17.000 | 17.000 | 1,632,039 |
| 2026-01-06 | 16.700 | 16.750 | 16.200 | 16.250 | 16.250 | 1,443,882 |
| 2026-01-05 | 17.350 | 17.350 | 16.650 | 16.650 | 16.650 | 1,656,415 |
| 2026-01-02 | 17.000 | 18.000 | 16.900 | 17.300 | 17.300 | 1,711,750 |
| 2025-12-31 | 17.050 | 17.300 | 16.850 | 16.850 | 16.850 | 378,190 |
| 2025-12-30 | 17.000 | 17.050 | 16.600 | 16.950 | 16.950 | 642,940 |
| 2025-12-29 | 17.050 | 17.500 | 16.900 | 16.900 | 16.900 | 680,142 |
| 2025-12-26 | 17.000 | 17.500 | 16.850 | 16.950 | 16.950 | 727,042 |
| 2025-12-24 | 17.000 | 17.150 | 16.850 | 16.850 | 16.850 | 241,202 |
| 2025-12-23 | 17.000 | 17.050 | 16.750 | 17.000 | 17.000 | 514,596 |
| 2025-12-22 | 17.000 | 17.100 | 16.800 | 16.950 | 16.950 | 479,001 |
| 2025-12-19 | 16.900 | 17.050 | 16.900 | 16.900 | 16.900 | 183,003 |
| 2025-12-18 | 17.100 | 17.100 | 16.700 | 16.850 | 16.850 | 665,070 |
| 2025-12-17 | 17.200 | 17.600 | 17.000 | 17.100 | 17.100 | 518,042 |
| 2025-12-16 | 17.950 | 18.000 | 17.000 | 17.250 | 17.250 | 1,285,250 |
| 2025-12-15 | 17.450 | 18.150 | 17.250 | 17.950 | 17.950 | 1,156,222 |
| 2025-12-12 | 17.300 | 17.650 | 17.250 | 17.450 | 17.450 | 498,004 |
| 2025-12-11 | 17.600 | 17.700 | 17.100 | 17.250 | 17.250 | 363,135 |
| 2025-12-10 | 16.900 | 17.500 | 16.900 | 17.450 | 17.450 | 1,259,342 |
| 2025-12-09 | 17.100 | 17.100 | 16.600 | 16.900 | 16.900 | 398,050 |
| 2025-12-08 | 17.400 | 17.400 | 16.850 | 16.850 | 16.850 | 1,039,163 |
| 2025-12-05 | 17.650 | 18.000 | 17.350 | 17.400 | 17.400 | 533,181 |
| 2025-12-04 | 17.600 | 17.750 | 17.500 | 17.600 | 17.600 | 322,135 |
| 2025-12-03 | 17.500 | 17.650 | 17.450 | 17.550 | 17.550 | 283,322 |
| 2025-12-02 | 17.600 | 17.650 | 17.450 | 17.500 | 17.500 | 232,335 |
| 2025-12-01 | 17.500 | 17.800 | 17.450 | 17.600 | 17.600 | 356,001 |
| 2025-11-28 | 17.550 | 17.650 | 17.350 | 17.600 | 17.600 | 404,100 |
| 2025-11-27 | 17.750 | 17.900 | 17.450 | 17.550 | 17.550 | 466,002 |
| 2025-11-26 | 17.100 | 18.100 | 17.100 | 17.900 | 17.900 | 758,389 |
| 2025-11-25 | 17.200 | 17.500 | 17.050 | 17.100 | 17.100 | 486,000 |
| 2025-11-24 | 17.000 | 17.300 | 16.700 | 17.150 | 17.150 | 654,549 |
| 2025-11-21 | 17.050 | 17.150 | 16.700 | 16.850 | 16.850 | 771,540 |
| 2025-11-20 | 17.150 | 17.600 | 17.150 | 17.250 | 17.250 | 278,188 |
| 2025-11-19 | 17.350 | 17.350 | 17.000 | 17.050 | 17.050 | 714,359 |
| 2025-11-18 | 17.750 | 18.250 | 17.000 | 17.350 | 17.350 | 1,992,335 |
| 2025-11-17 | 17.850 | 17.950 | 17.700 | 17.700 | 17.700 | 634,006 |
| 2025-11-14 | 18.100 | 18.100 | 17.800 | 17.850 | 17.850 | 1,365,062 |
| 2025-11-13 | 18.500 | 18.500 | 18.000 | 18.250 | 18.250 | 1,056,121 |
| 2025-11-12 | 18.150 | 18.550 | 18.150 | 18.500 | 18.500 | 678,000 |
| 2025-11-11 | 18.350 | 18.400 | 18.050 | 18.100 | 18.100 | 1,170,001 |
| 2025-11-10 | 18.700 | 18.750 | 18.250 | 18.350 | 18.350 | 1,003,327 |
| 2025-11-07 | 18.650 | 18.900 | 18.500 | 18.500 | 18.500 | 789,311 |
| 2025-11-06 | 18.700 | 19.000 | 18.500 | 18.650 | 18.650 | 898,434 |
| 2025-11-05 | 18.700 | 18.700 | 18.100 | 18.450 | 18.450 | 1,168,134 |
| 2025-11-04 | 19.350 | 19.650 | 18.850 | 18.850 | 18.850 | 1,091,688 |
| 2025-11-03 | 19.900 | 19.900 | 19.350 | 19.350 | 19.350 | 1,215,188 |
| 2025-10-31 | 20.150 | 20.150 | 19.750 | 19.900 | 19.900 | 912,170 |
| 2025-10-30 | 20.000 | 20.150 | 19.850 | 20.000 | 20.000 | 1,026,002 |
| 2025-10-29 | 20.100 | 20.650 | 19.900 | 20.000 | 20.000 | 1,086,000 |
| 2025-10-28 | 20.350 | 20.350 | 19.800 | 20.050 | 20.050 | 1,419,002 |
| 2025-10-27 | 21.350 | 21.400 | 20.250 | 20.300 | 20.300 | 1,870,177 |
| 2025-10-23 | 21.800 | 21.800 | 21.050 | 21.050 | 21.050 | 2,051,428 |
| 2025-10-22 | 21.550 | 22.250 | 21.500 | 21.800 | 21.800 | 1,442,008 |
| 2025-10-21 | 22.027 | 22.027 | 21.685 | 21.832 | 21.832 | 736,591 |
← NewerPage 4 of 4 · 240 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-04 | 0.6000 CNY |
| 2021-08-27 | 1.5000 CNY |
| 2020-07-20 | 0.5000 CNY |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.