Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.900	24.900	24.900	24.900	23.329	1,000
2025-10-22	24.650	24.900	24.650	24.900	23.329	7,000
2025-10-21	24.800	24.900	24.250	24.700	23.142	12,000
2025-10-20	24.200	24.950	24.200	24.950	23.376	14,250
2025-10-17	24.250	24.550	24.100	24.250	22.720	5,000
2025-10-16	24.250	24.250	24.100	24.250	22.720	10,200
2025-10-15	24.700	24.700	24.100	24.250	22.720	28,143
2025-10-14	24.250	24.800	23.950	24.750	23.189	19,066
2025-10-13	24.850	24.850	24.200	24.600	23.048	14,034
2025-10-09	24.850	24.850	24.050	24.400	22.861	10,034
2025-10-08	24.400	25.050	24.100	24.550	23.001	8,116
2025-10-07	24.400	24.650	24.050	24.550	23.001	18,000
2025-10-03	24.700	25.100	24.500	24.500	22.954	17,000
2025-10-02	24.600	24.900	24.600	24.900	23.329	2,000
2025-10-01	24.500	24.850	24.450	24.600	23.048	68,070
2025-09-30	24.750	25.000	24.050	24.500	22.954	27,000
2025-09-26	24.950	25.350	24.450	24.800	23.235	24,081
2025-09-25	24.650	25.550	24.350	24.950	23.376	25,000
2025-09-24	25.000	25.300	24.400	24.650	23.095	27,535
2025-09-23	25.750	25.750	24.550	25.350	23.751	22,732
2025-09-22	26.100	26.150	25.400	25.400	23.798	8,004
2025-09-19	25.900	25.900	25.550	25.900	24.266	7,000
2025-09-18	25.400	25.950	25.400	25.750	24.125	18,500
2025-09-17	26.300	26.300	25.550	25.700	24.079	79,384
2025-09-16	26.150	26.900	25.850	26.200	24.547	53,317
2025-09-15	27.200	27.200	26.500	26.500	24.828	14,000
2025-09-12	26.950	27.400	25.200	27.400	25.671	108,050
2025-09-11	27.350	27.350	26.600	26.950	25.250	26,435
2025-09-10	27.450	27.450	27.400	27.400	25.671	4,360
2025-09-09	27.450	27.950	27.200	27.250	25.531	22,034
2025-09-08	27.200	27.500	27.000	27.500	25.765	32,000
2025-09-05	27.450	27.450	26.600	26.800	25.109	23,000
2025-09-04	27.700	27.750	27.100	27.600	25.859	13,000
2025-09-03	26.550	27.750	26.550	27.650	25.906	13,000
2025-09-02	27.350	27.350	26.600	27.350	25.624	10,000
2025-09-01	26.650	27.400	26.600	27.200	25.484	23,040
2025-08-29	27.300	27.650	26.650	27.450	25.718	22,000
2025-08-28	27.400	27.750	27.400	27.500	25.765	6,000
2025-08-27	27.100	27.800	27.100	27.700	25.952	20,123
2025-08-26	27.850	27.850	27.700	27.700	25.952	8,000
2025-08-25	27.850	27.900	27.850	27.850	26.093	26,000
2025-08-22	27.900	27.950	27.550	27.900	26.140	14,000
2025-08-21	27.950	27.950	27.600	27.900	26.140	14,000
2025-08-20	27.800	28.000	27.800	28.000	26.233	32,000
2025-08-19	27.850	27.850	27.800	27.850	26.093	14,013
2025-08-18	27.850	27.900	27.700	27.700	25.952	12,004
2025-08-15	27.850	27.850	27.850	27.850	26.093	1,000
2025-08-14	27.900	27.900	27.900	27.900	26.140	1,000
2025-08-13	27.700	27.950	27.700	27.950	26.187	10,000
2025-08-12	27.650	27.750	27.500	27.750	25.999	18,000
2025-08-11	27.650	27.700	27.650	27.700	25.952	7,029
2025-08-08	27.950	27.950	27.500	27.500	25.765	2,000
2025-08-07	27.950	28.000	27.250	27.950	26.187	5,000
2025-08-06	27.500	27.750	27.500	27.750	25.999	8,400
2025-08-05	28.450	28.450	27.700	27.700	25.952	5,050
2025-08-04	27.850	27.950	27.500	27.950	26.187	4,220
2025-08-01	28.450	28.450	27.500	27.950	26.187	8,000
2025-07-31	28.450	28.450	28.400	28.450	26.655	4,260
2025-07-30	28.050	28.950	27.100	27.900	26.140	16,052
2025-07-29	28.050	28.050	28.050	28.050	26.280	3,000

← NewerPage 5 of 21 · 1,219 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.