Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.050	31.000	29.900	30.050	26.305	66,140
2024-10-28	29.800	30.050	29.800	30.050	26.305	27,180
2024-10-25	29.800	29.800	29.300	29.800	26.086	25,008
2024-10-24	29.800	29.800	29.400	29.800	26.086	8,005
2024-10-23	29.800	30.250	29.400	29.800	26.086	18,002
2024-10-22	29.900	30.050	29.300	29.800	26.086	32,002
2024-10-21	29.450	30.100	29.450	29.900	26.174	7,000
2024-10-18	29.150	29.600	29.150	29.450	25.780	33,339
2024-10-17	29.000	29.250	29.000	29.200	25.561	18,070
2024-10-16	29.250	29.250	28.550	29.000	25.386	50,206
2024-10-15	29.100	29.200	29.000	29.150	25.517	14,180
2024-10-14	29.050	29.300	28.900	29.100	25.473	20,005
2024-10-11	30.000	30.100	28.950	29.050	25.430	76,391
2024-10-09	29.800	29.900	29.500	29.500	25.823	22,135
2024-10-08	29.900	30.300	29.800	29.800	26.086	29,343
2024-10-07	29.300	30.000	29.300	29.800	26.086	34,534
2024-10-04	30.000	30.000	29.000	29.300	25.648	35,119
2024-10-01	29.000	29.800	29.000	29.400	25.736	31,000
2024-09-30	29.500	29.800	29.000	29.000	25.386	51,070
2024-09-27	29.450	29.800	29.450	29.500	25.823	7,001
2024-09-26	29.550	29.550	29.250	29.450	25.780	21,020
2024-09-25	29.500	29.500	29.150	29.500	25.823	10,013
2024-09-24	29.150	29.250	29.100	29.200	25.561	16,183
2024-09-23	29.000	29.350	29.000	29.250	25.605	10,073
2024-09-20	29.500	29.500	28.500	29.000	25.386	60,198
2024-09-19	29.600	29.600	29.400	29.500	25.823	8,210
2024-09-18	29.450	29.550	29.400	29.450	25.780	7,800
2024-09-16	29.450	29.700	29.400	29.450	25.780	12,280
2024-09-13	29.600	29.850	29.400	29.400	25.736	49,640
2024-09-12	29.900	29.950	29.500	29.600	25.911	40,171
2024-09-11	29.450	30.000	29.450	29.500	25.823	19,000
2024-09-10	29.500	29.500	29.000	29.200	25.561	16,113
2024-09-09	29.800	29.800	28.900	29.200	25.561	17,169
2024-09-06	28.550	29.400	28.550	29.400	25.736	20,099
2024-09-05	29.450	29.800	29.200	29.200	25.561	31,002
2024-09-04	30.000	30.000	29.350	29.500	25.823	31,470
2024-09-03	30.550	30.550	30.000	30.150	26.392	17,124
2024-09-02	30.650	30.650	30.000	30.000	26.261	25,070
2024-08-30	30.100	30.450	29.400	30.250	26.480	17,000
2024-08-29	30.100	30.100	29.900	30.100	26.349	23,252
2024-08-28	30.500	30.950	30.050	30.100	26.349	20,050
2024-08-27	30.000	30.500	30.000	30.300	26.524	29,010
2024-08-26	30.100	30.100	29.700	30.000	26.261	19,348
2024-08-23	30.150	30.800	29.500	30.100	26.349	65,010
2024-08-22	30.200	30.200	30.050	30.150	26.392	18,000
2024-08-21	29.000	29.800	28.800	29.800	26.086	38,000
2024-08-20	29.800	29.800	29.000	29.000	25.386	26,402
2024-08-19	31.100	31.100	29.100	29.550	25.867	33,324
2024-08-16	30.500	30.500	29.700	29.700	25.999	44,730
2024-08-15	29.500	30.500	29.150	29.950	26.217	20,015
2024-08-14	29.500	29.850	29.500	29.500	25.823	27,100
2024-08-13	29.300	29.950	29.100	29.500	25.823	30,110
2024-08-12	30.500	30.500	29.200	29.650	25.955	59,000
2024-08-09	29.150	30.050	29.150	29.600	25.911	72,165
2024-08-08	29.000	30.150	29.000	29.000	25.386	27,035
2024-08-07	28.400	29.400	28.400	29.000	25.386	30,071
2024-08-06	29.750	29.750	29.000	29.000	25.386	42,105
2024-08-05	29.450	30.000	27.000	29.800	26.086	69,368
2024-08-02	29.850	29.850	28.850	29.450	25.780	22,159
2024-08-01	29.950	29.950	29.450	29.550	25.867	37,002

← NewerPage 9 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.