Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	44.950	45.050	44.450	44.750	35.297	22,000
2023-02-06	44.500	44.950	44.500	44.950	35.455	13,031
2023-02-03	45.600	45.700	44.600	44.950	35.455	136,000
2023-02-02	47.600	47.600	45.800	45.800	36.125	91,215
2023-02-01	45.700	49.000	44.800	49.000	38.650	104,385
2023-01-31	45.700	45.700	45.200	45.200	35.652	19,001
2023-01-30	45.850	45.850	45.000	45.750	36.086	42,022
2023-01-17	45.350	45.750	44.800	45.750	36.086	58,319
2023-01-16	45.300	46.000	44.900	45.350	35.771	24,001
2023-01-13	45.000	45.800	45.000	45.300	35.731	24,022
2023-01-12	45.950	45.950	44.750	45.000	35.494	52,030
2023-01-11	46.000	46.000	45.650	46.000	36.283	8,386
2023-01-10	46.050	46.050	45.700	46.000	36.283	11,040
2023-01-09	46.250	46.250	45.500	45.950	36.244	9,034
2023-01-06	45.600	45.800	45.350	45.750	36.086	10,396
2023-01-05	47.300	47.300	45.600	45.600	35.968	34,000
2023-01-04	47.000	47.000	46.100	47.000	37.072	8,008
2023-01-03	46.900	47.200	46.450	46.800	36.914	5,008
2022-12-30	46.850	47.500	45.900	47.500	37.466	68,141
2022-12-29	46.000	46.900	45.900	46.900	36.993	6,024
2022-12-28	45.950	46.250	45.150	46.250	36.480	27,171
2022-12-27	46.000	46.500	45.600	45.850	36.165	35,241
2022-12-26	47.050	47.050	46.200	46.200	36.441	16,030
2022-12-23	47.000	47.050	46.000	47.050	37.111	43,034
2022-12-22	46.900	46.900	46.500	46.800	36.914	12,011
2022-12-21	47.100	47.500	46.500	46.500	36.678	20,416
2022-12-20	47.000	47.100	46.500	47.100	37.151	93,000
2022-12-19	46.950	47.000	46.500	47.000	37.072	109,064
2022-12-16	48.000	48.000	47.000	47.000	37.072	20,000
2022-12-15	47.900	47.950	47.400	47.900	37.782	12,000
2022-12-14	47.600	47.950	46.700	47.950	37.821	22,001
2022-12-13	47.800	47.800	46.950	47.100	37.151	14,020
2022-12-12	48.000	48.000	47.200	47.200	37.230	7,130
2022-12-09	47.800	48.100	47.100	48.100	37.940	52,013
2022-12-08	47.700	47.800	47.000	47.800	37.703	13,000
2022-12-07	48.350	48.350	47.200	47.200	37.230	13,375
2022-12-06	48.050	48.050	47.400	48.000	37.861	17,376
2022-12-05	48.300	48.300	47.800	48.250	38.058	14,015
2022-12-02	47.050	48.000	47.050	48.000	37.861	20,100
2022-12-01	48.000	48.000	47.100	47.700	37.624	14,000
2022-11-30	48.050	48.050	47.200	47.600	37.545	19,000
2022-11-29	49.600	50.200	48.000	48.050	37.900	17,000
2022-11-28	49.000	49.000	48.500	48.950	38.610	4,000
2022-11-25	48.300	50.200	48.300	48.950	38.610	28,000
2022-11-24	48.950	48.950	47.450	48.500	38.255	10,000
2022-11-23	48.000	48.050	47.100	48.050	37.900	16,000
2022-11-22	48.850	48.850	47.500	47.900	37.782	18,001
2022-11-21	49.000	49.000	46.200	48.800	38.492	65,517
2022-11-18	46.300	49.500	46.100	48.800	38.492	61,142
2022-11-17	45.300	46.100	45.300	46.100	36.362	16,000
2022-11-16	46.350	46.350	45.300	45.300	35.731	21,008
2022-11-15	43.400	46.950	42.900	46.250	36.480	106,236
2022-11-14	46.800	46.800	42.700	43.300	34.154	73,413
2022-11-11	47.700	48.100	46.450	47.100	37.151	31,000
2022-11-10	47.000	47.500	46.000	46.800	36.914	446,200
2022-11-09	47.700	47.750	47.000	47.650	37.585	24,100
2022-11-08	47.750	47.750	47.650	47.700	37.624	5,000
2022-11-07	47.150	47.900	47.150	47.650	37.585	12,483
2022-11-04	48.000	49.000	47.500	47.500	37.466	7,000
2022-11-03	47.500	47.550	46.600	47.500	37.466	19,006

← NewerPage 16 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.