Youon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	19.76	20.40	19.61	20.31	20.31	1.75%	5,672,288
Mar 6, 2026	19.41	20.14	19.34	19.96	19.96	2.89%	6,153,871
Mar 5, 2026	19.20	19.49	19.05	19.40	19.40	2.11%	4,091,435
Mar 4, 2026	18.70	19.46	18.70	19.00	19.00	-0.11%	4,282,026
Mar 3, 2026	19.06	19.36	18.80	19.02	19.02	-0.58%	6,390,802
Mar 2, 2026	18.43	19.47	18.31	19.13	19.13	1.59%	7,328,652
Feb 27, 2026	18.48	19.17	18.37	18.83	18.83	1.95%	4,061,974
Feb 26, 2026	18.73	18.73	18.36	18.47	18.47	-1.39%	3,049,881
Feb 25, 2026	18.71	19.00	18.60	18.73	18.73	-0.37%	2,830,546
Feb 24, 2026	19.08	19.17	18.70	18.80	18.80	-0.42%	2,852,460
Feb 13, 2026	18.50	19.27	18.49	18.88	18.88	2.11%	6,486,278
Feb 12, 2026	17.94	18.68	17.85	18.49	18.49	2.84%	5,636,677
Feb 11, 2026	18.40	18.40	17.87	17.98	17.98	-1.32%	4,142,466
Feb 10, 2026	17.75	18.80	17.75	18.22	18.22	2.02%	6,777,361
Feb 9, 2026	17.95	18.02	17.65	17.86	17.86	-0.06%	4,125,092
Feb 6, 2026	17.70	18.14	17.58	17.87	17.87	0.11%	2,917,716
Feb 5, 2026	18.01	18.02	17.77	17.85	17.85	-1.16%	2,643,093
Feb 4, 2026	18.17	18.29	17.95	18.06	18.06	-0.61%	2,557,150
Feb 3, 2026	18.41	18.55	18.07	18.17	18.17	-0.38%	3,116,899
Feb 2, 2026	18.76	18.93	18.21	18.24	18.24	-2.56%	2,985,600
Jan 30, 2026	18.60	18.93	18.45	18.72	18.72	0.65%	3,766,485
Jan 29, 2026	18.31	19.26	18.21	18.60	18.60	0.81%	6,290,878
Jan 28, 2026	18.47	18.54	18.20	18.45	18.45	-0.43%	3,564,752
Jan 27, 2026	18.57	18.67	18.10	18.53	18.53	-0.54%	3,471,831
Jan 26, 2026	19.50	19.50	18.56	18.63	18.63	-3.92%	5,804,440
Jan 23, 2026	19.59	19.64	19.32	19.39	19.39	-0.67%	3,862,907
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