Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	27.700	28.150	27.700	28.050	26.280	6,002
2025-07-25	28.300	28.300	27.600	27.850	26.093	7,001
2025-07-24	28.350	28.350	28.350	28.350	26.561	1,001
2025-07-23	28.450	28.450	28.000	28.000	26.233	35,101
2025-07-22	27.950	29.900	27.900	28.450	26.655	59,356
2025-07-21	28.450	29.000	27.450	28.050	26.280	94,649
2025-07-18	30.300	31.050	30.050	30.450	26.655	37,437
2025-07-17	30.100	30.300	30.100	30.300	26.524	8,152
2025-07-16	30.000	30.100	29.850	30.100	26.349	7,000
2025-07-15	30.050	30.100	30.000	30.000	26.261	7,001
2025-07-14	30.100	30.100	30.100	30.100	26.349	2,000
2025-07-11	30.100	30.100	30.100	30.100	26.349	5,000
2025-07-10	29.700	30.150	29.700	30.150	26.392	6,080
2025-07-09	30.400	30.400	29.700	29.700	25.999	2,000
2025-07-08	30.000	30.400	29.750	30.400	26.611	4,050
2025-07-07	30.050	30.050	29.250	30.050	26.305	3,000
2025-07-04	29.700	30.100	29.700	30.100	26.349	7,021
2025-07-03	29.750	30.000	28.750	29.700	25.999	21,000
2025-07-02	30.150	30.150	29.750	29.750	26.042	2,000
2025-07-01	29.750	30.200	29.750	30.150	26.392	10,246
2025-06-30	29.800	29.800	29.700	29.750	26.042	4,000
2025-06-27	30.300	30.300	29.700	30.000	26.261	9,200
2025-06-26	30.050	30.450	30.050	30.300	26.524	10,000
2025-06-25	29.850	30.050	29.600	30.050	26.305	9,000
2025-06-24	29.550	30.100	29.550	29.850	26.130	14,828
2025-06-23	29.700	30.400	29.150	30.400	26.611	8,000
2025-06-20	30.250	30.250	29.600	29.700	25.999	5,000
2025-06-19	30.100	30.100	29.250	29.550	25.867	31,000
2025-06-18	30.100	30.100	30.100	30.100	26.349	3,075
2025-06-17	30.100	30.100	30.000	30.100	26.349	11,147
2025-06-16	29.350	30.100	29.350	30.100	26.349	18,000
2025-06-13	29.200	30.100	29.100	29.950	26.217	25,000
2025-06-12	29.850	29.950	29.600	29.950	26.217	9,048
2025-06-11	29.350	29.400	29.350	29.400	25.736	3,000
2025-06-10	29.500	29.700	29.500	29.700	25.999	3,000
2025-06-09	30.000	30.000	29.200	29.200	25.561	10,068
2025-06-06	29.900	29.900	29.900	29.900	26.174	1,002
2025-06-05	30.350	30.400	30.350	30.400	26.611	2,010
2025-06-04	30.000	30.000	29.500	29.500	25.823	2,001
2025-06-03	30.000	30.000	29.300	29.350	25.692	6,001
2025-06-02	30.150	30.150	29.700	29.700	25.999	4,005
2025-05-29	30.500	30.500	30.200	30.200	26.436	2,001
2025-05-28	30.500	30.500	30.500	30.500	26.699	1,000
2025-05-27	30.400	30.500	30.000	30.500	26.699	4,000
2025-05-26	30.300	30.400	30.300	30.400	26.611	3,000
2025-05-23	30.350	30.350	29.300	30.300	26.524	3,000
2025-05-22	30.400	30.400	30.400	30.400	26.611	1,000
2025-05-21	29.950	30.450	29.950	30.450	26.655	2,701
2025-05-20	29.950	29.950	29.950	29.950	26.217	1,118
2025-05-19	29.950	29.950	29.950	29.950	26.217	2,000
2025-05-16	30.000	30.000	29.050	29.950	26.217	4,400
2025-05-15	29.650	30.000	29.650	30.000	26.261	2,000
2025-05-14	30.400	30.400	29.350	29.350	25.692	4,280
2025-05-13	30.500	30.500	30.400	30.400	26.611	3,229
2025-05-12	30.050	30.200	30.050	30.200	26.436	9,000
2025-05-09	30.150	30.150	29.500	30.100	26.349	4,057
2025-05-08	30.050	30.100	29.350	29.350	25.692	20,034
2025-05-07	30.000	30.300	30.000	30.050	26.305	11,166
2025-05-06	30.000	30.450	30.000	30.000	26.261	14,109
2025-05-05	30.000	30.000	30.000	30.000	26.261	14,031

← NewerPage 6 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.