Yonggu Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	29.700	29.800	28.500	29.400	25.736	31,080
2024-07-30	30.300	30.300	28.950	28.950	25.342	13,090
2024-07-29	30.000	30.000	29.550	29.750	26.042	16,648
2024-07-26	29.300	29.300	28.600	29.100	25.473	44,816
2024-07-23	29.850	30.250	29.800	29.800	26.086	58,657
2024-07-22	30.950	31.000	29.500	29.850	26.130	100,960
2024-07-19	31.200	32.700	31.000	32.150	26.392	219,273
2024-07-18	31.000	31.100	30.500	30.950	25.407	61,570
2024-07-17	30.250	31.000	30.200	30.500	25.038	168,727
2024-07-16	30.000	30.400	30.000	30.150	24.751	72,139
2024-07-15	30.900	30.900	29.900	30.000	24.628	242,011
2024-07-12	31.000	31.000	30.300	30.300	24.874	28,193
2024-07-11	31.250	31.350	30.400	30.700	25.202	155,444
2024-07-10	31.750	31.750	30.750	31.300	25.695	22,016
2024-07-09	30.700	31.350	30.700	31.000	25.448	24,688
2024-07-08	30.900	31.050	30.600	30.600	25.120	92,232
2024-07-05	30.500	30.900	30.500	30.750	25.243	9,000
2024-07-04	31.150	31.150	30.250	30.500	25.038	61,555
2024-07-03	30.750	30.800	30.550	30.600	25.120	31,004
2024-07-02	30.500	30.750	30.350	30.750	25.243	41,093
2024-07-01	31.600	31.700	30.100	30.800	25.284	87,067
2024-06-28	30.850	32.050	30.700	32.050	26.310	24,998
2024-06-27	30.450	30.700	30.450	30.700	25.202	6,505
2024-06-26	31.300	31.300	30.600	30.750	25.243	26,159
2024-06-25	31.700	31.850	30.500	30.850	25.325	89,012
2024-06-24	31.900	32.150	31.000	31.050	25.489	37,012
2024-06-21	31.100	32.000	30.850	31.900	26.187	74,930
2024-06-20	31.600	32.000	30.650	31.150	25.572	44,491
2024-06-19	31.700	31.700	31.350	31.650	25.982	44,130
2024-06-18	32.150	32.200	31.600	31.950	26.228	48,342
2024-06-17	32.450	32.850	32.000	32.150	26.392	29,334
2024-06-14	32.600	32.800	32.500	32.500	26.680	14,010
2024-06-13	33.000	33.500	32.450	32.800	26.926	6,320
2024-06-12	33.100	33.100	33.000	33.000	27.090	6,001
2024-06-11	33.000	33.000	33.000	33.000	27.090	4,160
2024-06-07	32.950	33.000	32.800	32.950	27.049	9,360
2024-06-06	33.000	33.500	32.950	32.950	27.049	12,408
2024-06-05	33.200	33.200	32.800	33.000	27.090	6,528
2024-06-04	33.450	33.450	33.100	33.200	27.254	23,385
2024-06-03	33.000	33.450	33.000	33.450	27.460	19,138
2024-05-31	32.350	33.000	32.350	33.000	27.090	21,011
2024-05-30	32.950	33.600	32.900	32.900	27.008	13,000
2024-05-29	32.700	32.950	32.700	32.950	27.049	5,042
2024-05-28	33.100	33.150	32.750	32.750	26.885	16,947
2024-05-27	33.200	33.200	32.550	33.150	27.213	15,043
2024-05-24	32.600	32.600	32.500	32.500	26.680	4,110
2024-05-23	33.050	33.050	32.600	32.600	26.762	15,397
2024-05-22	33.200	33.200	33.000	33.000	27.090	7,144
2024-05-21	33.900	33.900	32.550	33.150	27.213	15,280
2024-05-20	33.150	33.900	33.000	33.900	27.829	19,211
2024-05-17	33.400	33.950	33.150	33.150	27.213	48,200
2024-05-16	33.950	34.000	33.000	33.200	27.254	35,372
2024-05-15	33.200	33.500	32.500	33.150	27.213	56,022
2024-05-14	32.100	32.400	32.100	32.300	26.516	25,290
2024-05-13	32.000	32.450	32.000	32.100	26.351	5,000
2024-05-10	32.350	33.000	31.950	31.950	26.228	38,191
2024-05-09	33.100	33.100	32.350	32.350	26.557	15,653
2024-05-08	33.200	33.400	33.100	33.100	27.172	8,166
2024-05-07	33.500	33.500	32.950	33.200	27.254	10,055
2024-05-06	32.650	33.600	32.650	33.500	27.501	28,327

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	1.0000 TWD
2025-07-21	2.0000 TWD
2024-07-22	2.0000 TWD
2023-08-08	1.5000 TWD
2022-07-22	5.0000 TWD
2021-08-09	5.8313 TWD
2020-07-15	3.9762 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.