Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	30.200	30.200	29.900	29.950	24.586	39,010
2024-01-25	30.800	30.800	30.200	30.200	24.792	19,000
2024-01-24	30.250	30.600	30.150	30.550	25.079	23,000
2024-01-23	30.000	30.300	30.000	30.250	24.833	25,100
2024-01-22	30.000	30.350	29.650	29.700	24.381	148,096
2024-01-19	29.550	30.200	29.550	30.000	24.628	21,000
2024-01-18	30.000	30.050	29.850	30.000	24.628	21,178
2024-01-17	29.200	30.550	29.200	30.000	24.628	26,074
2024-01-16	30.050	30.350	29.200	29.650	24.340	37,446
2024-01-15	31.000	31.350	29.900	30.050	24.669	24,109
2024-01-12	30.500	30.750	30.250	30.500	25.038	39,090
2024-01-11	31.600	31.600	29.950	30.500	25.038	62,165
2024-01-10	31.000	31.000	30.900	30.950	25.407	23,000
2024-01-09	31.050	31.200	30.900	31.000	25.448	32,051
2024-01-08	30.800	31.900	30.800	31.050	25.489	30,000
2024-01-05	31.000	31.050	30.800	30.800	25.284	30,050
2024-01-04	31.000	31.050	30.900	31.050	25.489	11,000
2024-01-03	32.000	32.000	30.800	31.000	25.448	11,120
2024-01-02	32.000	32.000	30.500	31.350	25.736	20,000
2023-12-29	31.000	32.050	30.850	31.500	25.859	33,753
2023-12-28	31.500	32.050	30.300	30.950	25.407	61,928
2023-12-27	31.750	31.750	31.050	31.500	25.859	13,000
2023-12-26	31.900	31.900	31.000	31.250	25.654	37,669
2023-12-25	32.000	32.000	31.900	31.900	26.187	8,000
2023-12-22	32.750	32.750	31.950	31.950	26.228	7,000
2023-12-21	32.800	33.300	32.100	32.800	26.926	25,000
2023-12-20	32.500	32.700	31.850	32.300	26.516	9,000
2023-12-19	32.400	32.400	32.000	32.300	26.516	10,023
2023-12-18	32.500	32.500	31.500	32.400	26.598	5,010
2023-12-15	32.000	32.300	31.500	32.000	26.269	14,000
2023-12-14	32.000	32.000	31.850	32.000	26.269	8,103
2023-12-13	32.000	32.300	31.800	31.950	26.228	10,005
2023-12-12	32.100	32.100	31.400	32.100	26.351	24,000
2023-12-11	31.950	32.400	31.900	32.100	26.351	5,001
2023-12-08	32.400	32.450	31.950	31.950	26.228	27,102
2023-12-07	31.950	32.400	31.900	32.400	26.598	10,084
2023-12-06	32.950	32.950	31.850	32.400	26.598	12,050
2023-12-05	33.300	33.300	32.950	32.950	27.049	4,054
2023-12-04	33.800	33.800	32.550	33.000	27.090	20,339
2023-12-01	32.150	34.350	32.000	34.350	28.199	16,597
2023-11-30	33.000	33.000	31.950	32.150	26.392	5,042
2023-11-29	32.200	33.000	32.200	32.500	26.680	12,600
2023-11-28	32.300	32.300	31.900	32.100	26.351	16,432
2023-11-27	32.350	32.350	32.350	32.350	26.557	5,000
2023-11-24	32.050	33.000	32.050	32.350	26.557	15,310
2023-11-23	31.500	32.200	31.500	32.050	26.310	8,000
2023-11-22	31.200	32.000	31.050	31.150	25.572	18,415
2023-11-21	30.950	30.950	30.650	30.750	25.243	21,050
2023-11-20	30.300	31.000	30.300	30.700	25.202	37,002
2023-11-17	30.400	31.000	30.400	30.700	25.202	36,000
2023-11-16	30.850	31.350	30.850	31.000	25.448	43,505
2023-11-15	32.200	32.200	30.800	31.000	25.448	92,118
2023-11-14	32.400	33.750	32.250	32.250	26.475	50,104
2023-11-13	34.800	35.400	33.150	33.200	27.254	39,559
2023-11-10	36.200	36.200	35.700	35.800	29.389	18,010
2023-11-09	37.650	37.650	35.300	35.300	28.978	34,069
2023-11-08	38.450	38.600	36.350	37.000	30.374	67,155
2023-11-07	42.500	42.550	38.200	38.450	31.564	433,700
2023-11-06	38.700	38.700	38.700	38.700	31.769	83,371
2023-11-03	32.000	35.200	32.000	35.200	28.896	106,110

← NewerPage 12 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.