Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	32.650	33.600	32.650	33.500	27.501	28,327
2024-05-03	32.250	33.500	32.250	32.650	26.803	26,157
2024-05-02	32.200	32.600	32.200	32.200	26.434	9,183
2024-04-30	32.200	32.900	32.200	32.200	26.434	16,000
2024-04-29	32.100	32.350	32.000	32.100	26.351	19,308
2024-04-26	32.400	32.400	32.050	32.100	26.351	5,000
2024-04-25	32.100	32.700	32.100	32.400	26.598	6,031
2024-04-24	32.100	32.500	32.100	32.100	26.351	10,046
2024-04-23	32.750	32.750	31.800	32.100	26.351	13,080
2024-04-22	31.800	32.950	31.800	32.150	26.392	60,030
2024-04-19	31.950	32.100	31.500	31.800	26.105	21,052
2024-04-18	31.700	32.250	31.350	32.100	26.351	23,001
2024-04-17	30.800	32.250	30.800	31.700	26.023	38,014
2024-04-16	31.350	31.950	30.100	30.800	25.284	36,028
2024-04-15	31.100	32.400	31.100	31.350	25.736	16,035
2024-04-12	31.700	32.700	31.650	31.650	25.982	23,438
2024-04-11	31.750	32.000	31.600	31.650	25.982	33,010
2024-04-10	32.450	32.450	30.600	31.750	26.064	42,295
2024-04-09	30.500	31.500	30.100	30.800	25.284	48,186
2024-04-08	29.950	30.300	29.700	30.050	24.669	19,283
2024-04-03	29.650	30.800	29.650	29.950	24.586	23,033
2024-04-02	29.900	30.800	29.500	30.000	24.628	32,806
2024-04-01	29.950	30.050	29.550	29.800	24.463	36,242
2024-03-29	29.900	30.500	29.700	29.800	24.463	14,001
2024-03-28	29.300	30.650	29.300	29.900	24.545	23,011
2024-03-27	29.750	30.500	29.750	30.000	24.628	15,008
2024-03-26	29.900	30.950	29.900	30.000	24.628	20,104
2024-03-25	29.950	30.100	29.400	30.100	24.710	22,181
2024-03-22	29.400	29.950	29.400	29.650	24.340	25,155
2024-03-21	29.500	29.550	29.250	29.250	24.012	25,172
2024-03-20	30.000	30.000	28.650	29.150	23.930	52,237
2024-03-19	30.700	31.000	29.800	30.350	24.915	22,200
2024-03-18	29.700	31.100	29.700	30.400	24.956	24,150
2024-03-15	29.700	29.700	29.550	29.550	24.258	4,045
2024-03-14	29.350	29.700	29.350	29.700	24.381	19,000
2024-03-13	29.950	29.950	29.500	29.900	24.545	27,164
2024-03-12	30.000	30.700	29.900	30.200	24.792	23,077
2024-03-11	30.500	30.850	30.000	30.050	24.669	19,111
2024-03-08	30.300	31.500	30.200	30.300	24.874	16,008
2024-03-07	30.400	30.550	30.100	30.400	24.956	29,000
2024-03-06	30.200	30.400	30.050	30.400	24.956	17,661
2024-03-05	31.000	31.050	30.050	30.300	24.874	15,035
2024-03-04	30.950	30.950	30.950	30.950	25.407	1,116
2024-03-01	31.000	32.000	31.000	31.100	25.531	13,270
2024-02-29	30.550	31.000	30.550	31.000	25.448	4,000
2024-02-27	30.550	30.550	30.550	30.550	25.079	1,000
2024-02-26	30.200	30.550	30.200	30.550	25.079	42,000
2024-02-23	30.850	30.850	30.400	30.450	24.997	13,101
2024-02-22	31.150	31.600	30.600	30.850	25.325	17,398
2024-02-21	30.500	31.350	30.250	31.150	25.572	466,172
2024-02-20	30.500	30.500	30.100	30.300	24.874	163,030
2024-02-19	29.650	29.900	29.400	29.900	24.545	18,100
2024-02-16	30.950	30.950	29.550	29.550	24.258	82,096
2024-02-15	29.150	29.300	28.550	28.650	23.519	51,146
2024-02-05	29.400	29.450	29.200	29.300	24.053	12,538
2024-02-02	30.100	30.100	29.200	29.400	24.135	148,948
2024-02-01	30.300	30.300	29.400	29.750	24.422	45,381
2024-01-31	30.350	30.400	29.500	29.700	24.381	36,371
2024-01-30	29.900	30.400	29.800	30.400	24.956	7,020
2024-01-29	29.250	30.000	29.250	29.800	24.463	54,100

← NewerPage 11 of 21 · 1,215 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.