Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	39.400	40.300	39.350	40.000	31.551	14,086
2023-05-09	38.500	41.400	37.100	40.600	32.024	110,342
2023-05-08	39.000	39.800	38.450	38.450	30.328	11,000
2023-05-05	39.000	39.500	38.600	39.000	30.762	13,062
2023-05-04	39.500	39.500	38.600	39.000	30.762	31,039
2023-05-03	39.900	39.900	39.000	39.600	31.235	83,000
2023-05-02	40.500	41.000	39.100	39.350	31.038	27,000
2023-04-28	40.800	40.800	39.550	40.500	31.945	26,000
2023-04-27	40.500	40.500	39.600	40.000	31.551	21,000
2023-04-26	40.000	40.500	39.300	40.350	31.827	23,000
2023-04-25	40.200	41.000	39.100	39.900	31.472	44,000
2023-04-24	40.500	40.500	39.700	40.200	31.708	29,000
2023-04-21	40.500	40.500	39.700	40.100	31.630	34,026
2023-04-20	40.700	40.700	40.000	40.200	31.708	33,000
2023-04-19	40.700	40.700	40.000	40.400	31.866	44,000
2023-04-18	40.500	40.800	40.300	40.700	32.103	22,999
2023-04-17	40.600	41.050	40.400	40.500	31.945	35,034
2023-04-14	40.500	40.700	40.400	40.700	32.103	20,150
2023-04-13	40.950	40.950	40.500	40.500	31.945	21,160
2023-04-12	41.000	41.000	40.100	40.900	32.261	67,200
2023-04-11	40.900	41.000	40.050	41.000	32.339	92,050
2023-04-10	40.850	40.900	40.300	40.900	32.261	4,000
2023-04-07	40.600	41.000	40.350	40.850	32.221	17,034
2023-04-06	41.300	41.300	40.200	40.600	32.024	38,034
2023-03-31	41.000	41.800	41.000	41.200	32.497	22,000
2023-03-30	41.000	41.600	41.000	41.100	32.418	50,004
2023-03-29	41.600	41.600	40.500	40.550	31.984	49,669
2023-03-28	41.650	41.950	41.400	41.600	32.813	17,230
2023-03-27	41.650	41.650	41.500	41.600	32.813	12,024
2023-03-24	41.300	41.650	41.300	41.400	32.655	9,101
2023-03-23	41.050	41.400	41.050	41.300	32.576	14,000
2023-03-22	41.200	41.400	41.050	41.050	32.379	30,050
2023-03-21	41.250	41.700	41.150	41.400	32.655	15,037
2023-03-20	40.750	42.100	40.750	41.700	32.892	11,024
2023-03-17	41.750	41.750	41.050	41.300	32.576	17,000
2023-03-16	41.850	41.850	40.400	41.200	32.497	17,100
2023-03-15	41.950	42.150	41.300	41.750	32.931	27,050
2023-03-14	41.800	42.200	41.500	41.950	33.089	18,396
2023-03-13	41.150	41.800	40.700	41.800	32.970	46,100
2023-03-10	42.000	42.000	41.200	41.200	32.497	44,000
2023-03-09	42.050	42.100	41.500	42.100	33.207	76,002
2023-03-08	42.350	42.500	42.000	42.050	33.168	18,056
2023-03-07	41.700	42.550	41.500	42.550	33.562	35,000
2023-03-06	42.600	42.600	41.700	41.700	32.892	59,000
2023-03-03	41.950	42.650	41.600	42.600	33.601	29,773
2023-03-02	43.050	43.100	42.000	42.000	33.128	134,000
2023-03-01	44.000	44.000	43.100	43.100	33.996	23,178
2023-02-24	44.200	44.200	43.300	43.500	34.311	19,016
2023-02-23	43.300	44.300	43.250	44.100	34.785	23,343
2023-02-22	43.200	43.300	43.100	43.300	34.154	12,000
2023-02-21	42.800	43.250	42.800	43.250	34.114	18,000
2023-02-20	42.600	43.000	42.500	42.800	33.759	15,739
2023-02-17	43.000	43.100	42.550	42.600	33.601	16,453
2023-02-16	43.000	43.300	42.800	43.100	33.996	19,000
2023-02-15	42.900	43.000	42.700	43.000	33.917	57,000
2023-02-14	43.500	43.500	42.800	42.900	33.838	29,000
2023-02-13	43.750	43.750	42.800	43.500	34.311	38,033
2023-02-10	44.400	44.400	43.750	43.850	34.587	26,000
2023-02-09	44.250	44.500	43.800	44.500	35.100	65,412
2023-02-08	44.650	44.650	44.400	44.450	35.061	23,000

← NewerPage 15 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.