Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	47.150	47.850	46.950	47.550	37.506	15,040
2022-11-01	48.100	48.100	47.350	47.600	37.545	16,000
2022-10-31	47.150	48.000	47.150	48.000	37.861	17,000
2022-10-28	47.250	47.900	47.000	47.900	37.782	618,000
2022-10-27	47.500	48.000	47.450	47.950	37.821	17,020
2022-10-26	47.950	48.300	46.750	48.300	38.097	23,000
2022-10-25	46.750	48.350	46.400	48.000	37.861	18,000
2022-10-24	47.000	47.500	46.300	46.750	36.875	11,093
2022-10-21	48.000	48.500	47.000	47.000	37.072	13,000
2022-10-20	48.700	48.700	47.000	47.800	37.703	22,053
2022-10-19	49.000	49.350	48.800	48.800	38.492	17,131
2022-10-18	49.850	49.850	49.050	49.450	39.004	12,080
2022-10-17	49.800	49.800	49.250	49.350	38.926	11,000
2022-10-14	50.200	50.200	49.250	49.900	39.359	44,000
2022-10-13	50.000	50.000	49.000	50.000	39.438	21,100
2022-10-12	50.300	50.300	49.000	50.000	39.438	27,050
2022-10-11	50.400	50.400	48.000	50.100	39.517	20,020
2022-10-07	50.500	50.500	49.800	50.500	39.833	20,115
2022-10-06	50.400	50.900	50.400	50.500	39.833	18,000
2022-10-05	50.600	51.200	50.300	51.200	40.385	28,000
2022-10-04	50.500	52.000	50.300	51.000	40.227	18,000
2022-10-03	50.500	50.500	50.000	50.500	39.833	17,307
2022-09-30	50.800	51.000	50.000	51.000	40.227	30,000
2022-09-29	51.700	51.700	49.900	51.000	40.227	33,000
2022-09-28	50.600	50.600	49.500	50.000	39.438	31,000
2022-09-27	51.500	51.500	50.000	50.500	39.833	31,050
2022-09-26	52.000	52.000	50.200	51.000	40.227	40,100
2022-09-23	53.500	53.500	51.800	52.500	41.410	29,030
2022-09-22	51.400	53.800	50.800	53.800	42.436	65,599
2022-09-21	52.700	53.000	50.300	50.300	39.675	23,190
2022-09-20	52.800	53.000	51.700	52.800	41.647	25,046
2022-09-19	53.200	53.200	51.500	52.800	41.647	21,100
2022-09-16	53.300	53.300	52.600	52.800	41.647	18,000
2022-09-15	53.000	53.500	52.900	53.300	42.041	8,137
2022-09-14	54.100	54.100	53.000	53.000	41.805	16,049
2022-09-13	54.900	54.900	54.000	54.000	42.593	15,030
2022-09-12	54.100	55.500	53.400	55.500	43.776	37,000
2022-09-08	52.800	54.200	52.700	54.200	42.751	58,001
2022-09-07	53.800	53.800	52.700	53.500	42.199	26,000
2022-09-06	53.900	53.900	52.300	53.900	42.514	37,019
2022-09-05	53.800	54.000	53.800	54.000	42.593	13,000
2022-09-02	54.000	54.000	53.300	53.800	42.436	36,050
2022-09-01	53.100	53.900	52.200	53.800	42.436	67,050
2022-08-31	54.000	55.200	53.600	53.700	42.357	14,012
2022-08-30	52.800	54.000	52.800	54.000	42.593	24,025
2022-08-29	53.900	53.900	53.000	53.500	42.199	22,000
2022-08-26	53.700	54.100	53.000	54.000	42.593	40,024
2022-08-25	54.300	54.400	53.600	53.700	42.357	23,226
2022-08-24	54.600	54.600	54.100	54.300	42.830	19,000
2022-08-23	55.000	55.000	54.400	54.600	43.067	21,645
2022-08-22	55.000	55.100	55.000	55.000	43.382	25,000
2022-08-19	54.100	55.100	54.100	55.000	43.382	33,000
2022-08-18	55.500	55.500	54.800	55.000	43.382	13,030
2022-08-17	56.600	56.600	55.300	55.500	43.776	77,051
2022-08-16	57.000	57.000	55.500	56.900	44.881	95,061
2022-08-15	56.800	57.000	55.200	57.000	44.960	62,006
2022-08-12	57.000	57.000	55.800	56.800	44.802	15,050
2022-08-11	54.000	56.700	54.000	56.500	44.565	170,077
2022-08-10	54.100	54.700	53.900	54.200	42.751	18,409
2022-08-09	55.000	55.000	53.300	54.700	43.145	53,021

← NewerPage 17 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.