Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.000	23.200	22.900	22.900	21.455	8,000
2026-01-19	23.450	23.450	22.950	23.000	21.549	49,318
2026-01-16	23.550	23.700	22.750	22.850	21.408	17,000
2026-01-15	23.200	23.800	22.700	23.200	21.736	18,376
2026-01-14	23.000	23.250	23.000	23.250	21.783	4,710
2026-01-13	23.250	23.250	22.600	22.750	21.315	16,322
2026-01-12	23.000	23.400	22.800	23.250	21.783	61,640
2026-01-09	21.700	23.850	21.700	23.000	21.549	124,705
2026-01-08	21.650	22.050	21.400	21.700	20.331	31,151
2026-01-07	22.300	22.800	21.700	21.700	20.331	41,573
2026-01-06	22.300	22.300	22.300	22.300	20.893	3,100
2026-01-05	22.850	22.850	21.600	22.300	20.893	10,000
2026-01-02	22.850	22.850	22.350	22.350	20.940	13,060
2025-12-31	22.750	23.000	22.750	22.800	21.362	3,438
2025-12-30	22.800	22.800	22.300	22.450	21.034	14,300
2025-12-29	22.600	22.600	22.150	22.500	21.080	15,034
2025-12-26	22.000	22.800	22.000	22.250	20.846	24,202
2025-12-24	22.350	22.350	22.250	22.250	20.846	2,050
2025-12-23	22.300	22.300	22.100	22.100	20.706	3,000
2025-12-22	22.750	22.750	22.000	22.250	20.846	15,000
2025-12-19	22.600	22.600	22.450	22.450	21.034	2,000
2025-12-18	22.550	22.550	22.050	22.050	20.659	12,097
2025-12-17	22.750	23.000	22.200	22.500	21.080	15,000
2025-12-16	22.650	22.650	22.100	22.250	20.846	12,828
2025-12-15	22.850	22.850	22.500	22.650	21.221	6,171
2025-12-12	22.750	23.050	22.550	22.950	21.502	10,904
2025-12-11	22.850	22.850	22.850	22.850	21.408	1,000
2025-12-10	22.250	22.750	22.050	22.650	21.221	25,000
2025-12-09	22.800	22.800	22.050	22.450	21.034	19,011
2025-12-08	23.000	23.000	22.000	22.150	20.753	9,000
2025-12-05	22.800	22.800	22.750	22.750	21.315	2,000
2025-12-04	22.850	22.850	22.050	22.300	20.893	3,000
2025-12-03	22.400	22.800	22.350	22.800	21.362	13,000
2025-12-02	22.350	22.400	22.300	22.350	20.940	5,000
2025-12-01	22.050	22.400	22.050	22.200	20.799	4,000
2025-11-28	22.600	22.600	22.050	22.050	20.659	8,000
2025-11-27	22.950	22.950	22.300	22.450	21.034	9,038
2025-11-26	22.950	23.250	22.400	22.500	21.080	13,116
2025-11-25	24.150	24.150	22.700	22.700	21.268	49,030
2025-11-24	23.750	23.750	23.750	23.750	22.252	1,000
2025-11-21	22.500	23.800	22.500	23.800	22.298	13,081
2025-11-20	23.800	23.800	23.000	23.100	21.643	52,412
2025-11-19	23.850	23.850	23.300	23.650	22.158	60,000
2025-11-18	23.850	23.900	23.500	23.900	22.392	11,000
2025-11-17	23.850	23.850	23.650	23.850	22.345	5,548
2025-11-14	23.850	24.000	23.700	24.000	22.486	9,000
2025-11-13	23.900	23.900	23.850	23.850	22.345	4,000
2025-11-12	23.750	23.900	23.750	23.900	22.392	5,000
2025-11-11	24.000	24.600	23.700	23.750	22.252	22,000
2025-11-10	24.000	24.000	23.600	23.600	22.111	9,000
2025-11-07	24.300	24.300	23.550	23.550	22.064	12,000
2025-11-06	24.500	24.950	23.700	24.150	22.626	14,000
2025-11-05	24.750	24.750	24.000	24.200	22.673	10,000
2025-11-04	24.900	24.900	23.550	24.350	22.814	48,001
2025-11-03	24.950	27.150	24.550	24.900	23.329	20,089
2025-10-31	24.400	25.250	24.400	24.800	23.235	27,000
2025-10-30	24.450	25.200	24.400	24.400	22.861	7,000
2025-10-29	24.750	24.900	24.450	24.450	22.907	9,756
2025-10-28	24.800	24.950	24.450	24.800	23.235	12,000
2025-10-27	24.850	24.850	24.300	24.800	23.235	9,000

← NewerPage 4 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.