Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.000	17.000	15.850	15.850	14.850	74,465
2026-07-23	17.100	17.100	16.800	16.950	15.881	16,300
2026-07-22	17.100	17.150	16.750	16.800	15.740	20,001
2026-07-21	17.100	17.100	17.100	17.100	16.021	2,936
2026-07-20	17.150	17.200	16.500	17.100	16.021	48,086
2026-07-17	17.000	17.000	16.350	16.700	15.646	34,170
2026-07-16	16.650	16.750	16.500	16.750	15.693	23,746
2026-07-15	16.550	16.550	16.500	16.550	15.506	9,001
2026-07-14	16.700	17.400	16.250	16.250	15.225	34,294
2026-07-13	15.600	16.550	15.600	16.550	15.506	41,345
2026-07-09	15.900	15.950	15.850	15.950	14.944	19,000
2026-07-08	16.300	16.400	16.100	16.100	15.084	37,003
2026-07-07	16.850	16.850	16.400	16.800	15.740	20,000
2026-07-06	16.550	16.900	16.550	16.900	15.834	8,000
2026-07-03	16.100	16.850	15.900	16.850	15.787	12,157
2026-07-02	16.500	16.500	15.950	15.950	14.944	58,295
2026-07-01	16.300	16.300	16.300	16.300	15.272	1,042
2026-06-30	16.450	16.500	16.100	16.100	15.084	22,341
2026-06-29	16.000	16.450	15.800	16.450	15.412	24,018
2026-06-26	16.100	16.550	16.100	16.150	15.131	4,153
2026-06-25	16.800	16.800	16.400	16.400	15.365	32,005
2026-06-24	16.950	16.950	16.800	16.800	15.740	2,000
2026-06-23	16.500	17.000	16.300	17.000	15.927	23,033
2026-06-22	17.050	17.050	16.050	16.300	15.272	58,188
2026-06-18	16.600	17.050	16.600	17.050	15.974	31,110
2026-06-17	16.550	17.000	16.550	17.000	15.927	6,000
2026-06-16	16.850	16.950	16.750	16.750	15.693	19,185
2026-06-15	16.400	16.900	16.400	16.800	15.740	29,000
2026-06-12	17.000	17.000	16.300	16.750	15.693	19,000
2026-06-11	16.350	17.000	16.300	17.000	15.927	30,032
2026-06-10	16.650	16.650	16.150	16.400	15.365	45,000
2026-06-09	15.500	16.650	15.500	16.650	15.600	59,116
2026-06-08	17.100	17.100	15.400	15.400	14.428	228,342
2026-06-05	16.950	17.300	16.850	17.100	16.021	45,995
2026-06-04	17.200	17.200	16.700	17.100	16.021	65,129
2026-06-03	17.050	17.300	17.050	17.200	16.115	16,000
2026-06-02	16.800	17.100	16.500	17.050	15.974	47,000
2026-06-01	16.900	17.600	16.800	16.800	15.740	88,129
2026-05-29	16.550	16.900	16.550	16.800	15.740	36,200
2026-05-28	16.250	16.600	16.200	16.600	15.553	22,195
2026-05-27	16.550	16.650	16.150	16.300	15.272	38,083
2026-05-26	17.000	17.000	16.350	16.600	15.553	27,000
2026-05-25	17.000	17.100	16.100	16.450	15.412	62,031
2026-05-22	17.050	17.100	16.800	16.900	15.834	21,078
2026-05-21	16.450	17.100	16.450	17.050	15.974	57,000
2026-05-20	15.900	16.500	15.600	16.500	15.459	63,127
2026-05-19	16.000	16.000	15.600	15.650	14.663	8,030
2026-05-18	16.050	16.250	15.600	15.800	14.803	19,337
2026-05-15	16.000	16.400	16.000	16.050	15.037	33,052
2026-05-14	15.700	16.500	15.700	15.950	14.944	25,000
2026-05-13	16.200	16.200	15.850	16.200	15.178	15,131
2026-05-12	16.450	16.450	16.150	16.200	15.178	13,109
2026-05-11	16.650	16.650	16.300	16.350	15.319	4,000
2026-05-08	16.700	16.700	16.250	16.550	15.506	10,000
2026-05-07	16.550	17.000	16.550	16.700	15.646	43,029
2026-05-06	16.350	16.750	16.300	16.550	15.506	22,034
2026-05-05	16.550	16.850	16.300	16.350	15.319	40,091
2026-05-04	16.500	16.800	16.100	16.550	15.506	11,032
2026-04-30	16.700	16.700	16.300	16.500	15.459	11,000
2026-04-29	17.350	17.350	16.350	16.700	15.646	28,027

← NewerPage 2 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.