Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.000	30.000	30.000	30.000	26.261	14,031
2025-05-02	29.300	30.000	29.300	29.800	26.086	24,019
2025-04-30	29.050	29.500	29.050	29.500	25.823	6,000
2025-04-29	29.050	29.050	29.000	29.050	25.430	11,014
2025-04-28	29.950	29.950	28.950	29.050	25.430	3,074
2025-04-25	29.250	29.950	29.200	29.950	26.217	11,048
2025-04-24	30.150	30.150	30.000	30.000	26.261	2,040
2025-04-23	28.950	30.100	28.950	30.100	26.349	9,110
2025-04-22	29.000	29.000	29.000	29.000	25.386	1,000
2025-04-21	29.400	29.400	28.450	28.450	24.904	5,049
2025-04-18	28.500	29.450	27.950	29.450	25.780	15,194
2025-04-17	28.000	28.000	28.000	28.000	24.510	2,020
2025-04-16	28.200	28.200	27.850	27.850	24.379	8,023
2025-04-15	27.850	28.750	27.550	28.200	24.686	48,036
2025-04-14	28.000	28.600	27.850	27.850	24.379	35,001
2025-04-11	28.350	28.350	27.550	28.000	24.510	23,000
2025-04-10	29.550	29.550	28.300	28.350	24.817	21,010
2025-04-09	29.200	29.200	26.500	27.500	24.073	19,330
2025-04-08	25.100	29.200	25.100	29.200	25.561	36,130
2025-04-07	27.500	27.500	27.200	27.200	23.810	23,648
2025-04-02	30.050	30.550	30.050	30.200	26.436	12,051
2025-04-01	29.850	30.050	29.850	30.050	26.305	9,016
2025-03-31	29.750	29.900	29.400	29.900	26.174	21,002
2025-03-28	30.350	30.350	29.800	30.000	26.261	15,000
2025-03-27	30.200	30.350	30.200	30.350	26.568	4,441
2025-03-26	30.000	30.200	30.000	30.200	26.436	2,000
2025-03-25	30.250	30.500	30.000	30.000	26.261	3,370
2025-03-24	30.550	30.600	30.250	30.250	26.480	4,684
2025-03-21	31.000	31.100	30.350	30.550	26.743	18,120
2025-03-20	30.450	31.000	30.450	31.000	27.137	4,010
2025-03-19	30.450	30.450	30.000	30.450	26.655	8,478
2025-03-18	30.350	30.450	30.350	30.450	26.655	3,133
2025-03-17	30.050	30.350	30.000	30.350	26.568	14,031
2025-03-14	30.000	30.050	30.000	30.050	26.305	2,000
2025-03-13	30.000	30.000	30.000	30.000	26.261	2,000
2025-03-12	30.200	30.500	29.750	29.750	26.042	13,049
2025-03-11	30.450	30.450	30.150	30.200	26.436	5,001
2025-03-10	30.750	30.800	30.500	30.500	26.699	8,209
2025-03-07	31.100	31.100	30.750	30.750	26.918	6,000
2025-03-06	31.000	31.400	31.000	31.100	27.224	9,358
2025-03-05	31.000	31.050	30.450	30.950	27.093	11,066
2025-03-04	30.500	31.000	30.050	31.000	27.137	34,006
2025-03-03	29.500	30.000	29.500	30.000	26.261	6,000
2025-02-27	30.500	30.500	29.200	29.200	25.561	9,001
2025-02-26	30.000	30.300	29.900	29.900	26.174	23,052
2025-02-25	30.000	30.000	29.600	29.600	25.911	6,000
2025-02-24	30.000	30.000	29.700	29.700	25.999	7,005
2025-02-21	30.400	30.400	28.950	29.700	25.999	43,536
2025-02-20	30.500	30.550	30.100	30.100	26.349	6,001
2025-02-19	29.950	30.100	29.800	30.100	26.349	9,037
2025-02-18	30.500	30.500	29.700	29.700	25.999	10,005
2025-02-17	29.450	29.700	29.400	29.700	25.999	12,000
2025-02-14	29.500	29.550	29.350	29.350	25.692	5,000
2025-02-13	29.550	29.550	29.000	29.550	25.867	3,000
2025-02-12	29.650	29.650	29.400	29.400	25.736	2,000
2025-02-11	28.850	29.550	28.850	29.350	25.692	13,086
2025-02-10	29.850	29.850	29.050	29.250	25.605	20,032
2025-02-07	30.500	30.500	29.950	29.950	26.217	7,354
2025-02-06	30.400	30.500	29.950	29.950	26.217	6,035
2025-02-05	30.000	30.000	29.900	29.900	26.174	3,000

← NewerPage 7 of 21 · 1,220 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.