Youon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.59	19.64	19.32	19.47	-	-0.26%	3,298,499
Jan 22, 2026	19.43	19.78	19.10	19.52	19.52	0.51%	6,236,572
Jan 21, 2026	18.61	19.63	18.52	19.42	19.42	3.52%	7,345,150
Jan 20, 2026	18.99	19.05	18.53	18.76	18.76	-1.73%	4,343,709
Jan 19, 2026	18.73	19.29	18.70	19.09	19.09	1.92%	4,602,179
Jan 16, 2026	18.61	18.85	18.35	18.73	18.73	0.70%	4,629,740
Jan 15, 2026	18.70	18.96	18.42	18.60	18.60	-0.91%	3,834,767
Jan 14, 2026	18.85	19.30	18.53	18.77	18.77	-0.58%	6,062,624
Jan 13, 2026	19.39	19.39	18.85	18.88	18.88	-1.92%	5,680,145
Jan 12, 2026	19.15	19.39	19.00	19.25	19.25	0.42%	5,981,302
Jan 9, 2026	19.28	19.57	19.10	19.17	19.17	-1.13%	7,687,076
Jan 8, 2026	18.58	20.26	18.19	19.39	19.39	5.27%	14,137,380
Jan 7, 2026	18.35	18.81	18.32	18.42	18.42	0.82%	5,452,520
Jan 6, 2026	17.89	18.39	17.89	18.27	18.27	1.78%	4,207,801
Jan 5, 2026	17.90	18.05	17.70	17.95	17.95	0.39%	2,557,360
Dec 31, 2025	17.60	17.95	17.49	17.88	17.88	1.59%	4,403,981
Dec 30, 2025	17.73	17.77	17.48	17.60	17.60	-0.96%	3,758,280
Dec 29, 2025	18.03	18.12	17.71	17.77	17.77	-1.44%	4,716,690
Dec 26, 2025	18.28	18.69	18.03	18.03	18.03	-0.44%	4,056,552
Dec 25, 2025	17.83	18.13	17.81	18.11	18.11	1.29%	2,055,629
Dec 24, 2025	17.87	17.93	17.77	17.88	17.88	0.39%	1,953,200
Dec 23, 2025	18.30	18.30	17.79	17.81	17.81	-3.00%	2,773,491
Dec 22, 2025	18.26	18.69	18.26	18.36	18.36	0.44%	2,574,436
Dec 19, 2025	18.00	18.33	17.92	18.28	18.28	1.56%	2,313,826
Dec 18, 2025	17.93	18.23	17.83	18.00	18.00	0.11%	2,025,400
Dec 17, 2025	17.81	18.18	17.56	17.98	17.98	-0.22%	3,084,303
Dec 16, 2025	18.02	18.62	17.99	18.02	18.02	0.95%	3,324,774
Dec 15, 2025	18.15	18.26	17.78	17.85	17.85	-1.60%	2,296,288
Dec 12, 2025	18.16	18.28	18.03	18.14	18.14	-0.44%	1,493,800
Dec 11, 2025	18.95	18.95	18.20	18.22	18.22	-3.34%	2,933,513
Dec 10, 2025	18.76	19.16	18.52	18.85	18.85	1.84%	2,482,424
Dec 9, 2025	18.80	18.80	18.51	18.51	18.51	-1.80%	3,241,488
Dec 8, 2025	19.30	19.30	18.77	18.85	18.85	-3.08%	5,513,800
Dec 5, 2025	19.29	19.77	18.90	19.45	19.45	1.73%	5,007,700
Dec 4, 2025	18.90	19.33	18.70	19.12	19.12	1.38%	3,209,222
Dec 3, 2025	19.08	19.09	18.78	18.86	18.86	-0.79%	1,565,200
Dec 2, 2025	19.22	19.30	18.98	19.01	19.01	-1.35%	1,837,495
Dec 1, 2025	19.45	19.55	19.21	19.27	19.27	-0.77%	2,589,933
Nov 28, 2025	19.47	19.59	19.28	19.42	19.42	-0.66%	2,517,062
Nov 27, 2025	19.36	19.97	19.16	19.55	19.55	-0.26%	5,451,423
Nov 26, 2025	18.95	19.71	18.73	19.60	19.60	4.14%	7,663,012
Nov 25, 2025	18.65	19.07	18.55	18.82	18.82	1.07%	2,451,813
Nov 24, 2025	18.85	19.25	18.50	18.62	18.62	0.16%	2,963,096
Nov 21, 2025	18.85	18.98	18.40	18.59	18.59	-1.43%	3,771,367
Nov 20, 2025	19.11	19.20	18.81	18.86	18.86	-1.10%	1,868,872
Nov 19, 2025	19.41	19.41	18.79	19.07	19.07	-1.85%	4,034,146
Nov 18, 2025	19.52	19.89	19.30	19.43	19.43	-0.97%	3,394,870
Nov 17, 2025	19.78	20.29	19.58	19.62	19.62	0.56%	3,623,305
Nov 14, 2025	19.71	19.86	19.50	19.51	19.51	-1.32%	2,000,866
Nov 13, 2025	19.80	19.95	19.71	19.77	19.77	-0.35%	2,412,527