Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	38.750	38.750	38.000	38.300	30.210	33,068
2023-08-04	38.500	38.500	37.800	38.500	30.367	38,000
2023-08-02	38.650	38.650	37.800	38.100	30.052	14,000
2023-08-01	38.350	38.350	37.800	38.100	30.052	21,023
2023-07-31	38.500	38.800	38.100	38.300	30.210	15,121
2023-07-28	38.900	38.900	38.200	38.200	30.131	4,000
2023-07-27	39.000	39.000	38.400	38.400	30.289	22,034
2023-07-26	38.050	39.000	38.050	38.400	30.289	9,162
2023-07-25	38.500	38.650	38.400	38.400	30.289	38,010
2023-07-24	38.600	38.600	38.400	38.550	30.407	11,053
2023-07-21	38.800	38.800	38.600	38.600	30.446	9,030
2023-07-20	38.900	38.900	38.350	38.600	30.446	8,000
2023-07-19	40.000	40.000	38.750	39.050	30.801	5,282
2023-07-18	39.000	39.300	38.650	39.000	30.762	14,000
2023-07-17	39.600	39.700	38.600	38.950	30.722	24,096
2023-07-14	40.200	40.200	39.650	39.650	31.275	12,065
2023-07-13	40.200	40.400	39.750	40.000	31.551	9,055
2023-07-12	40.200	40.200	40.200	40.200	31.708	1,000
2023-07-11	40.150	41.000	40.150	40.450	31.906	5,250
2023-07-10	40.300	40.300	39.900	40.150	31.669	7,319
2023-07-07	41.350	41.450	40.300	40.500	31.945	20,000
2023-07-06	41.400	41.400	40.000	41.350	32.615	113,155
2023-07-05	41.400	42.150	40.800	41.450	32.694	18,137
2023-07-04	42.350	42.700	41.250	41.250	32.537	44,050
2023-07-03	42.150	42.150	42.150	42.150	33.246	1,000
2023-06-30	42.250	42.250	41.400	42.200	33.286	23,000
2023-06-29	42.550	42.550	42.300	42.300	33.365	5,051
2023-06-28	43.850	43.850	42.200	42.650	33.641	23,060
2023-06-27	42.550	43.000	42.000	43.000	33.917	21,000
2023-06-26	42.650	42.650	41.200	42.650	33.641	20,400
2023-06-21	42.750	42.750	42.200	42.650	33.641	37,085
2023-06-20	43.000	43.000	42.100	42.350	33.404	29,090
2023-06-19	43.000	43.450	42.100	43.000	33.917	23,000
2023-06-16	43.000	43.000	42.500	43.000	33.917	10,060
2023-06-15	43.000	43.450	42.100	43.000	33.917	26,050
2023-06-14	43.700	43.700	41.800	43.000	33.917	47,278
2023-06-13	43.000	43.000	41.600	42.900	33.838	31,126
2023-06-12	43.000	43.800	42.500	42.600	33.601	35,165
2023-06-09	44.000	45.000	42.200	43.000	33.917	32,050
2023-06-08	44.000	45.000	42.300	43.000	33.917	40,082
2023-06-07	44.000	44.100	43.500	43.650	34.430	58,069
2023-06-06	43.950	44.450	43.550	44.100	34.785	56,050
2023-06-05	45.500	45.500	43.000	44.000	34.706	187,485
2023-06-02	41.950	45.500	40.850	45.500	35.889	409,878
2023-06-01	38.150	41.950	38.000	41.950	33.089	207,351
2023-05-31	39.000	39.500	38.150	38.150	30.091	21,230
2023-05-30	39.900	39.900	38.900	38.900	30.683	23,000
2023-05-29	40.000	40.000	39.450	39.900	31.472	19,191
2023-05-26	39.850	40.000	39.300	40.000	31.551	27,000
2023-05-25	39.500	40.000	39.050	40.000	31.551	34,000
2023-05-24	40.000	40.000	39.350	39.500	31.156	21,000
2023-05-23	40.000	40.000	39.300	39.900	31.472	21,000
2023-05-22	39.700	40.450	39.450	39.850	31.432	49,000
2023-05-19	40.200	40.200	39.600	40.200	31.708	24,512
2023-05-18	40.000	40.400	39.800	40.200	31.708	38,520
2023-05-17	40.200	40.450	39.800	40.200	31.708	148,331
2023-05-16	40.000	40.400	39.500	40.200	31.708	77,150
2023-05-15	40.500	40.750	40.000	40.000	31.551	31,088
2023-05-12	40.550	40.850	39.700	40.750	32.142	51,172
2023-05-11	40.800	40.800	39.450	40.650	32.063	70,000

← NewerPage 14 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.