Youon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	22.70	22.80	21.60	21.75	21.75	-4.14%	6,119,242
May 14, 2026	22.85	23.17	22.61	22.69	22.69	-1.65%	7,743,020
May 13, 2026	21.71	23.38	21.31	23.07	23.07	7.40%	13,947,970
May 12, 2026	20.41	22.03	20.41	21.48	21.48	4.63%	10,723,590
May 11, 2026	19.91	20.88	19.81	20.53	20.53	3.63%	5,819,841
May 8, 2026	19.79	19.97	19.66	19.81	19.81	0.35%	2,185,350
May 7, 2026	19.85	19.95	19.60	19.74	19.74	-0.60%	2,534,500
May 6, 2026	20.05	20.36	19.76	19.86	19.86	0.15%	3,890,215
Apr 30, 2026	19.87	20.08	19.74	19.83	19.83	-0.15%	2,723,901
Apr 29, 2026	19.58	20.05	19.49	19.86	19.86	1.79%	5,358,700
Apr 28, 2026	20.90	20.94	19.23	19.51	19.51	-5.52%	10,179,050
Apr 27, 2026	20.68	20.95	20.45	20.65	20.65	-0.82%	4,829,768
Apr 24, 2026	20.43	21.11	20.41	20.82	20.82	1.26%	4,958,886
Apr 23, 2026	21.18	21.18	20.43	20.56	20.56	-2.05%	4,868,842
Apr 22, 2026	20.35	21.24	20.21	20.99	20.99	3.04%	6,358,937
Apr 21, 2026	20.45	20.98	20.18	20.37	20.37	0.39%	6,274,530
Apr 20, 2026	19.99	20.75	19.91	20.29	20.29	1.15%	5,283,050
Apr 17, 2026	19.04	20.24	19.04	20.06	20.06	4.70%	6,280,858
Apr 16, 2026	19.09	19.29	18.88	19.16	19.16	1.43%	1,766,300
Apr 15, 2026	19.43	19.44	18.77	18.89	18.89	-2.28%	2,512,900
Apr 14, 2026	18.82	19.65	18.71	19.33	19.33	3.09%	4,001,536
Apr 13, 2026	18.64	18.79	18.29	18.75	18.75	0.59%	2,722,006
Apr 10, 2026	18.43	18.92	18.43	18.64	18.64	1.08%	1,605,929
Apr 9, 2026	18.55	18.60	18.34	18.44	18.44	-1.07%	1,283,962
Apr 8, 2026	18.45	18.78	18.45	18.64	18.64	2.19%	1,583,313
Apr 7, 2026	17.94	18.48	17.70	18.24	18.24	1.79%	1,846,933
Apr 3, 2026	18.37	18.38	17.90	17.92	17.92	-2.45%	1,333,800
Apr 2, 2026	18.80	18.96	18.30	18.37	18.37	-1.61%	1,816,700
Apr 1, 2026	17.87	18.73	17.85	18.67	18.67	5.60%	3,080,788
Mar 31, 2026	17.96	18.13	17.65	17.68	17.68	-1.45%	1,641,300
Mar 30, 2026	17.69	18.07	17.65	17.94	17.94	0.28%	1,431,455
Mar 27, 2026	17.62	17.97	17.61	17.89	17.89	0.56%	1,433,260
Mar 26, 2026	17.86	18.08	17.61	17.79	17.79	-0.89%	1,958,378
Mar 25, 2026	17.84	18.04	17.73	17.95	17.95	0.67%	2,175,653
Mar 24, 2026	17.96	17.98	17.26	17.83	17.83	2.00%	3,472,887
Mar 23, 2026	18.50	18.71	17.33	17.48	17.48	-7.27%	5,322,707
Mar 20, 2026	19.45	19.64	18.80	18.85	18.85	-3.18%	2,764,706
Mar 19, 2026	19.66	19.91	19.40	19.47	19.47	-2.16%	2,297,443
Mar 18, 2026	19.77	19.95	19.60	19.90	19.90	1.27%	2,147,402
Mar 17, 2026	20.22	20.46	19.62	19.65	19.65	-2.82%	3,042,993
Mar 16, 2026	19.90	20.34	19.71	20.22	20.22	-0.15%	3,293,035
Mar 13, 2026	20.28	20.77	20.17	20.25	20.25	-0.83%	3,913,771
Mar 12, 2026	20.30	20.57	20.02	20.42	20.42	0.89%	3,502,196
Mar 11, 2026	20.26	20.47	20.12	20.24	20.24	-0.30%	3,195,625
Mar 10, 2026	20.32	20.40	20.13	20.30	20.30	-0.05%	3,445,529
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