Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.100	17.100	17.100	17.100	16.021	11,031
2026-04-27	16.400	16.800	16.400	16.650	15.600	14,000
2026-04-24	16.400	16.800	16.400	16.800	15.740	12,000
2026-04-23	16.900	16.950	16.500	16.500	15.459	138,000
2026-04-22	17.200	17.600	16.800	16.900	15.834	119,088
2026-04-21	17.400	17.500	17.000	17.200	16.115	23,231
2026-04-20	17.150	17.300	16.650	17.000	15.927	49,026
2026-04-17	17.300	17.350	16.850	17.150	16.068	30,000
2026-04-16	16.950	17.400	16.600	17.150	16.068	71,127
2026-04-15	16.750	17.150	16.300	16.950	15.881	21,078
2026-04-14	16.800	17.200	16.550	16.750	15.693	33,000
2026-04-13	16.850	16.850	16.800	16.800	15.740	2,006
2026-04-10	16.700	16.900	16.700	16.850	15.787	6,990
2026-04-09	16.400	16.950	16.300	16.700	15.646	25,531
2026-04-08	17.000	17.050	16.150	16.400	15.365	49,050
2026-04-07	16.750	17.000	15.650	16.550	15.506	53,000
2026-04-02	16.450	16.750	16.150	16.750	15.693	30,020
2026-04-01	16.400	16.800	16.300	16.450	15.412	31,099
2026-03-31	16.400	16.950	15.650	16.400	15.365	66,000
2026-03-30	16.000	16.850	15.850	16.400	15.365	33,835
2026-03-27	17.350	17.350	17.000	17.300	16.209	3,000
2026-03-26	17.550	17.550	17.000	17.350	16.255	5,029
2026-03-25	17.450	17.450	16.900	17.150	16.068	4,026
2026-03-24	16.750	16.750	16.700	16.700	15.646	2,121
2026-03-23	16.100	16.500	16.050	16.450	15.412	40,512
2026-03-20	16.600	17.100	16.600	16.650	15.600	40,364
2026-03-19	17.450	17.500	17.000	17.300	16.209	46,012
2026-03-18	17.200	17.750	17.200	17.300	16.209	42,240
2026-03-17	16.850	17.400	16.850	17.400	16.302	28,198
2026-03-16	17.500	17.600	16.850	17.000	15.927	37,490
2026-03-13	18.650	18.650	17.000	17.200	16.115	78,036
2026-03-12	18.600	19.200	18.200	18.650	17.473	34,836
2026-03-11	18.700	20.000	18.200	19.000	17.801	59,863
2026-03-10	20.150	20.150	18.100	18.550	17.380	78,450
2026-03-09	19.500	20.150	19.000	19.650	18.410	33,200
2026-03-06	20.600	20.800	20.000	20.500	19.207	34,284
2026-03-05	22.200	22.200	20.700	20.800	19.488	44,116
2026-03-04	21.650	21.700	19.950	20.200	18.926	36,280
2026-03-03	21.500	21.700	21.000	21.100	19.769	29,555
2026-03-02	22.550	22.550	21.800	21.800	20.425	14,576
2026-02-26	21.500	22.400	21.350	21.750	20.378	43,002
2026-02-25	22.600	22.950	21.450	21.650	20.284	87,040
2026-02-24	22.700	22.900	22.350	22.600	21.174	29,209
2026-02-23	22.350	22.950	21.700	22.650	21.221	59,492
2026-02-11	22.500	22.500	21.800	22.350	20.940	35,000
2026-02-10	22.600	22.600	21.850	22.200	20.799	11,000
2026-02-09	22.950	22.950	21.850	21.850	20.472	33,001
2026-02-06	23.000	23.000	23.000	23.000	21.549	1,871
2026-02-05	23.200	23.200	23.000	23.000	21.549	7,693
2026-02-04	22.600	22.800	22.200	22.800	21.362	6,315
2026-02-03	22.500	22.500	22.450	22.450	21.034	14,000
2026-02-02	22.050	22.250	21.900	22.000	20.612	34,000
2026-01-30	22.600	22.600	22.250	22.250	20.846	9,940
2026-01-29	22.350	22.350	22.350	22.350	20.940	1,137
2026-01-28	22.100	22.700	22.100	22.250	20.846	16,000
2026-01-27	22.300	22.300	21.500	22.250	20.846	30,000
2026-01-26	22.700	22.700	22.300	22.300	20.893	42,166
2026-01-23	22.600	22.850	22.350	22.650	21.221	21,000
2026-01-22	22.850	22.850	22.400	22.550	21.127	36,086
2026-01-21	23.000	23.000	22.600	22.700	21.268	22,096

← NewerPage 3 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.