Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	29.950	29.950	28.850	29.500	25.823	7,203
2025-01-22	30.000	30.000	29.600	29.600	25.911	24,000
2025-01-21	29.950	30.000	29.850	29.850	26.130	10,389
2025-01-20	29.400	30.450	29.400	29.700	25.999	27,039
2025-01-17	30.000	30.050	29.950	29.950	26.217	13,035
2025-01-16	30.000	30.000	29.950	30.000	26.261	17,034
2025-01-15	30.300	30.300	29.550	29.550	25.867	2,153
2025-01-14	30.100	30.100	30.100	30.100	26.349	1,102
2025-01-13	30.000	30.000	28.600	29.750	26.042	7,501
2025-01-10	30.000	30.000	30.000	30.000	26.261	20,359
2025-01-09	29.950	30.050	29.900	30.000	26.261	7,824
2025-01-08	30.000	30.250	29.800	29.800	26.086	16,353
2025-01-07	30.000	30.000	29.050	29.150	25.517	11,000
2025-01-06	30.000	30.000	29.900	29.900	26.174	9,107
2025-01-03	29.700	30.000	29.700	30.000	26.261	7,004
2025-01-02	29.700	30.200	29.650	29.700	25.999	22,038
2024-12-31	30.000	30.200	29.700	29.700	25.999	8,000
2024-12-30	30.100	30.100	29.950	29.950	26.217	2,019
2024-12-27	30.200	30.200	30.100	30.100	26.349	2,000
2024-12-26	30.100	30.200	30.100	30.200	26.436	2,064
2024-12-25	29.850	30.100	29.850	30.100	26.349	3,110
2024-12-24	30.400	30.400	29.850	29.850	26.130	4,000
2024-12-23	29.900	30.400	29.900	30.400	26.611	20,000
2024-12-20	29.900	30.000	29.200	29.950	26.217	15,050
2024-12-19	30.500	30.500	29.200	29.900	26.174	16,116
2024-12-18	30.100	30.500	29.050	30.500	26.699	33,566
2024-12-17	30.100	30.150	30.100	30.100	26.349	7,020
2024-12-16	30.050	30.500	30.050	30.100	26.349	16,361
2024-12-13	29.700	30.000	29.700	30.000	26.261	14,986
2024-12-12	29.950	30.000	29.700	29.700	25.999	8,858
2024-12-11	29.850	30.150	29.850	29.950	26.217	20,000
2024-12-10	30.000	30.050	29.850	29.850	26.130	32,045
2024-12-09	29.950	30.000	29.950	30.000	26.261	50,024
2024-12-06	30.000	30.000	30.000	30.000	26.261	1,000
2024-12-05	30.000	30.050	30.000	30.000	26.261	17,248
2024-12-04	29.950	30.000	29.950	30.000	26.261	11,000
2024-12-03	29.800	30.250	29.800	29.950	26.217	16,000
2024-12-02	29.900	30.000	29.700	29.750	26.042	41,100
2024-11-29	29.950	30.100	29.900	29.900	26.174	20,357
2024-11-28	30.000	30.050	29.900	30.000	26.261	21,166
2024-11-27	30.150	30.150	30.000	30.000	26.261	11,149
2024-11-26	30.400	30.500	30.050	30.100	26.349	22,092
2024-11-25	29.750	30.400	29.750	30.400	26.611	31,000
2024-11-22	29.600	29.750	29.600	29.750	26.042	4,000
2024-11-21	29.700	29.850	29.600	29.600	25.911	19,063
2024-11-20	29.800	29.850	29.500	29.700	25.999	39,000
2024-11-19	29.300	29.550	29.300	29.500	25.823	16,000
2024-11-18	29.450	29.650	29.300	29.300	25.648	3,000
2024-11-15	29.100	29.500	29.100	29.500	25.823	8,000
2024-11-14	29.200	29.850	29.050	29.050	25.430	20,452
2024-11-13	29.500	30.450	29.200	29.200	25.561	41,295
2024-11-12	29.800	29.800	29.150	29.500	25.823	8,076
2024-11-11	29.600	30.150	29.600	29.800	26.086	17,000
2024-11-08	29.750	29.800	29.600	29.600	25.911	6,102
2024-11-07	29.950	29.950	29.450	29.750	26.042	13,319
2024-11-06	30.000	30.000	29.900	29.950	26.217	21,671
2024-11-05	30.000	30.100	29.900	29.900	26.174	11,227
2024-11-04	30.300	30.300	30.100	30.100	26.349	4,172
2024-11-01	30.350	30.350	30.250	30.300	26.524	4,200
2024-10-30	30.050	30.500	30.050	30.350	26.568	24,047

← NewerPage 8 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.