Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	54.500	54.500	54.000	54.400	42.909	31,041
2022-08-05	53.900	54.000	53.900	53.900	42.514	15,000
2022-08-04	53.800	54.000	53.000	53.500	42.199	12,000
2022-08-03	54.000	54.000	53.000	53.800	42.436	5,000
2022-08-02	53.900	53.900	53.000	53.800	42.436	16,050
2022-08-01	54.200	54.500	53.500	54.000	42.593	10,001
2022-07-29	53.000	54.000	53.000	54.000	42.593	125,257
2022-07-28	51.500	53.000	50.600	53.000	41.805	36,090
2022-07-27	51.400	51.400	50.600	51.100	40.306	17,040
2022-07-26	51.700	51.700	50.500	51.300	40.464	14,000
2022-07-25	52.000	52.300	50.600	51.700	40.779	26,142
2022-07-22	52.100	52.100	50.400	51.600	40.700	40,512
2022-07-21	55.000	56.100	54.900	56.100	40.306	43,754
2022-07-20	54.200	54.600	53.500	54.600	39.228	27,000
2022-07-19	54.200	54.300	54.200	54.300	39.013	3,000
2022-07-18	55.500	55.500	54.200	54.200	38.941	29,060
2022-07-15	54.100	55.000	53.500	55.000	39.516	25,120
2022-07-14	54.000	55.000	54.000	54.800	39.372	4,097
2022-07-13	55.000	55.000	52.600	54.800	39.372	73,000
2022-07-12	54.600	55.000	53.600	54.500	39.156	23,000
2022-07-11	57.800	57.800	54.600	55.000	39.516	769,000
2022-07-08	55.500	55.600	55.200	55.500	39.875	6,050
2022-07-07	55.400	55.500	54.600	55.500	39.875	14,065
2022-07-06	55.500	55.900	55.300	55.400	39.803	6,384
2022-07-05	55.200	55.400	53.300	55.300	39.731	36,100
2022-07-04	54.000	54.400	54.000	54.000	38.797	14,000
2022-07-01	54.200	54.200	52.400	54.000	38.797	20,002
2022-06-30	54.400	54.400	53.600	54.300	39.013	7,020
2022-06-29	54.800	54.800	54.000	54.400	39.085	11,001
2022-06-28	55.500	55.500	54.300	54.800	39.372	9,000
2022-06-27	56.000	56.000	54.600	55.000	39.516	20,000
2022-06-24	55.800	55.900	54.700	55.000	39.516	14,000
2022-06-23	55.400	56.000	54.800	55.400	39.803	17,000
2022-06-22	55.500	55.500	55.400	55.400	39.803	2,000
2022-06-21	54.500	55.400	54.200	55.400	39.803	12,000
2022-06-20	55.500	55.800	54.400	54.400	39.085	24,000
2022-06-17	55.200	55.200	54.400	55.200	39.659	10,000
2022-06-16	55.800	55.800	54.800	55.300	39.731	5,001
2022-06-15	55.300	55.500	54.600	55.300	39.731	23,218
2022-06-14	55.900	55.900	54.500	54.600	39.228	32,000
2022-06-13	55.100	56.000	54.300	56.000	40.234	52,000
2022-06-10	55.000	55.900	55.000	55.900	40.162	25,000
2022-06-09	56.000	56.000	55.100	55.800	40.090	24,000
2022-06-08	55.900	56.100	55.900	56.100	40.306	15,001
2022-06-07	55.300	56.200	55.100	55.600	39.947	20,000
2022-06-06	56.400	56.400	55.300	55.400	39.803	25,000
2022-06-02	54.300	56.000	54.300	56.000	40.234	28,024
2022-06-01	56.500	57.000	55.600	55.600	39.947	46,106
2022-05-31	57.000	57.000	56.400	56.500	40.593	32,050
2022-05-30	56.500	56.500	56.000	56.500	40.593	12,000
2022-05-27	56.400	56.400	56.300	56.300	40.450	3,000
2022-05-26	56.000	56.000	56.000	56.000	40.234	1,000
2022-05-25	56.000	56.000	56.000	56.000	40.234	1,060
2022-05-24	56.500	56.500	56.000	56.000	40.234	5,000
2022-05-23	55.600	56.500	55.600	56.400	40.521	11,000
2022-05-20	55.100	56.500	54.600	55.700	40.019	19,000
2022-05-19	53.900	54.000	53.700	53.900	38.725	29,019
2022-05-18	56.100	56.100	54.300	55.000	39.516	22,000
2022-05-17	56.200	56.200	55.000	55.600	39.947	7,000
2022-05-16	56.500	56.500	55.500	55.500	39.875	2,050

← NewerPage 18 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.