Yonggu Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	56.500	56.600	55.000	56.600	40.665	117,080
2022-02-11	59.000	59.000	56.500	56.500	40.593	26,051
2022-02-10	59.000	59.500	58.000	58.600	42.102	39,010
2022-02-09	59.900	59.900	58.700	59.000	42.389	35,036
2022-02-08	59.900	59.900	59.000	59.900	43.036	17,019
2022-02-07	62.000	62.000	59.000	59.900	43.036	57,149
2022-01-26	56.400	62.000	54.800	62.000	44.545	95,531
2022-01-25	56.000	56.700	56.000	56.400	40.521	11,000
2022-01-24	55.000	56.100	55.000	56.100	40.306	12,000
2022-01-21	56.100	56.300	55.700	55.700	40.019	5,111
2022-01-20	55.600	56.100	55.400	56.100	40.306	8,011
2022-01-19	56.500	56.500	55.500	56.400	40.521	7,000
2022-01-18	56.300	56.500	56.300	56.500	40.593	6,200
2022-01-17	56.500	56.500	56.300	56.300	40.450	3,000
2022-01-14	54.900	56.000	54.500	56.000	40.234	40,210
2022-01-13	55.200	55.500	55.200	55.300	39.731	20,158
2022-01-12	56.100	56.100	55.500	55.500	39.875	22,133
2022-01-11	56.200	56.300	56.000	56.100	40.306	29,168
2022-01-10	55.600	57.300	55.600	56.600	40.665	10,000
2022-01-07	55.800	57.500	55.800	56.800	40.809	10,030
2022-01-06	56.300	57.500	56.000	56.800	40.809	16,010
2022-01-05	56.900	56.900	56.500	56.500	40.593	15,175
2022-01-04	58.000	58.000	57.000	57.000	40.953	25,100
2022-01-03	57.800	58.000	57.500	57.900	41.599	25,020
2021-12-30	58.100	59.800	58.000	58.100	41.743	38,035
2021-12-29	58.200	58.200	57.800	58.200	41.815	17,000
2021-12-28	58.100	58.500	57.900	58.200	41.815	31,000
2021-12-27	58.300	58.400	58.100	58.400	41.958	7,625
2021-12-24	58.500	58.500	57.800	58.300	41.887	20,077
2021-12-23	57.300	58.500	57.300	58.500	42.030	138,022
2021-12-22	57.900	58.200	57.700	57.900	41.599	39,104
2021-12-21	57.600	58.600	57.600	58.400	41.958	38,056
2021-12-20	58.100	58.500	58.000	58.500	42.030	8,000
2021-12-17	58.500	58.700	57.500	58.700	42.174	29,147
2021-12-16	59.000	59.000	58.200	58.200	41.815	29,002
2021-12-15	59.000	59.000	58.400	58.500	42.030	7,000
2021-12-14	59.000	59.000	57.700	58.900	42.318	45,000
2021-12-13	58.000	58.300	56.600	58.200	41.815	125,010
2021-12-10	59.000	59.000	58.000	58.400	41.958	66,000
2021-12-09	59.800	59.800	59.000	59.000	42.389	35,472
2021-12-08	59.900	59.900	59.000	59.400	42.677	28,034
2021-12-07	59.100	59.700	59.000	59.400	42.677	40,100
2021-12-06	60.400	60.400	59.300	59.700	42.892	14,020
2021-12-03	59.800	60.000	58.500	60.000	43.108	80,745
2021-12-02	59.900	59.900	59.200	59.800	42.964	29,250
2021-12-01	60.000	60.000	59.400	59.600	42.821	16,000
2021-11-30	60.000	60.000	59.200	60.000	43.108	17,022
2021-11-29	60.000	60.000	59.400	60.000	43.108	9,000
2021-11-26	59.700	60.000	59.000	60.000	43.108	30,455
2021-11-25	60.100	61.000	60.000	60.000	43.108	14,000
2021-11-24	60.800	60.800	60.000	60.100	43.180	25,106
2021-11-23	61.000	61.100	60.100	60.500	43.467	23,000
2021-11-22	61.000	61.000	60.300	61.000	43.826	27,103
2021-11-19	61.000	61.300	60.000	61.000	43.826	41,295
2021-11-18	60.600	61.000	60.300	61.000	43.826	23,158
2021-11-17	61.000	61.700	60.800	60.800	43.683	26,000
2021-11-16	60.400	61.400	60.400	61.400	44.114	27,595
2021-11-15	60.200	62.000	60.200	60.400	43.395	19,114
2021-11-12	60.200	60.800	60.100	60.300	43.323	24,000
2021-11-11	60.000	61.000	59.000	60.900	43.755	74,020

← NewerPage 20 of 21 · 1,213 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.