Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	32.200	32.200	32.000	32.000	26.269	6,360
2023-11-01	32.150	32.200	32.050	32.200	26.434	13,172
2023-10-31	32.050	32.050	31.900	31.950	26.228	12,050
2023-10-30	32.200	32.200	32.000	32.050	26.310	9,161
2023-10-27	31.950	32.250	31.950	32.250	26.475	3,000
2023-10-26	31.800	32.250	31.800	32.000	26.269	12,020
2023-10-25	32.000	32.000	31.800	31.800	26.105	3,000
2023-10-24	32.000	32.250	31.650	31.650	25.982	22,316
2023-10-23	32.000	32.100	31.900	31.900	26.187	6,064
2023-10-20	31.900	32.050	31.800	32.000	26.269	18,137
2023-10-19	31.800	32.200	31.800	31.900	26.187	18,073
2023-10-18	31.850	31.850	31.650	31.650	25.982	14,010
2023-10-17	31.250	31.500	31.250	31.500	25.859	11,206
2023-10-16	31.000	31.700	30.750	31.250	25.654	21,131
2023-10-13	31.100	32.000	30.800	30.800	25.284	24,159
2023-10-12	30.500	31.300	30.500	31.100	25.531	35,219
2023-10-11	29.750	30.500	29.750	30.500	25.038	18,100
2023-10-06	29.750	29.850	29.700	29.800	24.463	7,035
2023-10-05	29.750	29.750	29.750	29.750	24.422	1,173
2023-10-04	29.600	29.750	29.600	29.750	24.422	5,000
2023-10-03	29.550	29.600	29.400	29.600	24.299	16,150
2023-10-02	29.500	29.600	29.500	29.500	24.217	13,000
2023-09-28	29.750	29.750	29.500	29.500	24.217	8,100
2023-09-27	28.550	30.000	28.550	29.750	24.422	13,102
2023-09-26	29.400	29.650	28.750	29.350	24.094	12,001
2023-09-25	29.500	29.500	29.200	29.400	24.135	9,010
2023-09-22	29.250	29.350	29.200	29.350	24.094	6,000
2023-09-21	29.400	29.400	29.100	29.250	24.012	13,098
2023-09-20	29.550	29.550	29.150	29.400	24.135	44,358
2023-09-19	29.100	29.100	29.100	29.100	23.889	5,383
2023-09-18	28.900	29.500	28.900	29.100	23.889	17,000
2023-09-15	28.900	29.000	28.600	28.900	23.725	12,133
2023-09-14	28.450	29.450	28.450	28.900	23.725	26,050
2023-09-13	28.600	28.650	28.500	28.500	23.396	10,138
2023-09-12	28.600	28.750	28.500	28.600	23.478	30,005
2023-09-11	28.950	29.400	28.000	28.600	23.478	55,015
2023-09-08	28.300	29.500	28.300	28.950	23.766	21,335
2023-09-07	28.100	28.450	28.100	28.300	23.232	11,000
2023-09-06	28.200	28.200	27.850	28.100	23.068	20,000
2023-09-05	28.500	28.500	28.200	28.200	23.150	17,310
2023-09-04	27.900	28.200	27.650	28.050	23.027	25,209
2023-09-01	28.300	28.300	27.400	27.950	22.945	32,280
2023-08-31	27.450	28.700	27.450	28.300	23.232	37,058
2023-08-30	28.000	28.000	27.200	27.400	22.493	36,320
2023-08-29	28.100	28.250	27.450	27.700	22.739	22,208
2023-08-28	29.400	29.400	28.000	28.000	22.986	43,659
2023-08-25	28.900	29.150	28.750	29.150	23.930	20,291
2023-08-24	29.200	29.900	29.000	29.800	24.463	63,141
2023-08-23	31.600	31.700	28.650	30.000	24.628	210,904
2023-08-22	35.000	35.000	31.500	31.500	25.859	92,398
2023-08-21	36.400	36.400	34.300	35.000	28.732	41,199
2023-08-18	36.700	36.900	36.000	36.350	29.840	18,000
2023-08-17	37.000	37.000	36.550	36.700	30.128	8,000
2023-08-16	37.000	37.000	36.550	37.000	30.374	7,000
2023-08-15	37.600	37.600	36.200	37.000	30.374	15,092
2023-08-14	37.000	37.000	36.000	36.800	30.210	18,097
2023-08-11	37.500	37.500	36.500	37.200	30.538	12,000
2023-08-10	37.850	37.850	36.000	36.600	30.046	25,067
2023-08-09	37.900	37.900	37.000	37.450	30.743	5,000
2023-08-08	36.400	37.000	36.250	37.000	30.374	11,201

← NewerPage 13 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.