Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.300	14.350	13.300	13.800	13.800	60,660
2026-10-20	13.350	13.600	13.300	13.500	13.500	41,032
2026-10-19	13.350	13.750	13.350	13.500	13.500	12,000
2026-10-16	13.000	13.800	12.800	13.800	13.800	258,942
2026-10-15	13.500	13.500	12.800	13.300	13.300	50,020
2026-10-14	13.700	13.700	13.400	13.500	13.500	46,000
2026-10-13	14.200	14.350	13.450	13.450	13.450	38,167
2026-10-12	13.500	14.500	13.500	14.350	14.350	21,034
2026-10-08	13.500	13.700	13.100	13.500	13.500	72,000
2026-10-07	13.700	13.950	13.500	13.850	13.850	13,000
2026-10-06	13.850	14.050	13.500	14.050	14.050	13,000
2026-10-05	13.800	14.000	13.800	14.000	14.000	5,000
2026-10-02	13.650	13.750	13.650	13.750	13.750	6,000
2026-10-01	14.200	14.200	13.600	13.850	13.850	64,000
2026-09-30	14.100	14.350	14.100	14.350	14.350	10,000
2026-09-29	14.200	14.200	14.100	14.100	14.100	32,000
2026-09-24	14.500	14.600	14.150	14.400	14.400	36,000
2026-09-23	14.450	14.500	14.300	14.300	14.300	16,000
2026-09-22	14.300	14.300	14.200	14.300	14.300	26,000
2026-09-21	14.450	14.800	14.300	14.350	14.350	44,000
2026-09-18	14.300	14.750	14.200	14.750	14.750	27,000
2026-09-17	15.000	15.000	14.550	14.750	14.750	13,000
2026-09-16	14.700	14.800	14.450	14.800	14.800	15,000
2026-09-15	14.400	14.750	14.350	14.500	14.500	27,000
2026-09-14	14.950	14.950	14.100	14.750	14.750	21,000
2026-09-11	14.250	14.750	14.250	14.550	14.550	17,000
2026-09-10	14.650	14.700	14.300	14.450	14.450	17,000
2026-09-09	14.300	14.700	14.200	14.650	14.650	44,000
2026-09-08	15.000	15.600	14.400	14.600	14.600	87,000
2026-09-07	14.800	15.200	14.600	14.950	14.950	77,000
2026-09-04	14.850	15.400	14.450	14.800	14.800	75,000
2026-09-03	14.400	14.900	14.400	14.800	14.800	26,000
2026-09-02	14.300	14.750	14.300	14.700	14.700	11,000
2026-09-01	14.400	14.900	14.300	14.300	14.300	76,000
2026-08-31	14.700	14.900	14.500	14.700	14.700	42,000
2026-08-28	14.950	14.950	14.600	14.650	14.650	29,000
2026-08-27	14.650	15.400	14.250	14.950	14.950	81,049
2026-08-26	13.850	15.000	13.850	14.900	14.900	84,000
2026-08-25	14.250	14.850	13.550	14.000	14.000	158,103
2026-08-24	14.000	14.300	13.700	13.850	13.850	57,001
2026-08-21	13.400	14.000	13.400	14.000	14.000	43,000
2026-08-20	13.800	13.800	13.400	13.600	13.600	47,000
2026-08-19	13.950	14.650	13.500	13.500	13.500	57,000
2026-08-18	13.300	14.000	13.300	14.000	14.000	39,000
2026-08-17	14.250	14.250	13.800	14.000	14.000	5,000
2026-08-14	13.650	13.750	13.300	13.750	13.750	15,000
2026-08-13	13.850	13.850	13.350	13.350	13.350	16,000
2026-08-12	13.850	13.850	13.450	13.700	13.700	23,000
2026-08-11	14.100	14.100	13.450	13.550	13.550	20,000
2026-08-10	14.200	14.200	14.100	14.100	14.100	2,000
2026-08-07	13.200	14.000	13.200	14.000	14.000	34,000
2026-08-06	13.600	13.700	13.200	13.700	13.700	59,000
2026-08-05	13.800	13.800	13.400	13.600	13.600	17,000
2026-08-04	13.150	13.800	13.150	13.800	13.800	13,000
2026-08-03	13.650	13.900	13.500	13.500	13.500	21,000
2026-07-31	14.000	14.000	13.250	14.000	14.000	25,000
2026-07-30	14.800	14.800	13.700	14.000	14.000	31,000
2026-07-29	13.550	14.150	13.100	14.150	14.150	82,000
2026-07-28	14.000	14.000	13.600	14.000	14.000	28,000
2026-07-27	15.000	15.150	14.150	14.250	14.250	120,000

Page 1 of 3 · 126 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.