Youon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.15	21.21	20.10	20.34	20.34	-0.25%	4,631,188
Jun 4, 2026	20.64	21.56	20.25	20.39	20.39	-2.21%	8,564,534
Jun 3, 2026	19.25	21.22	19.00	20.85	20.85	8.09%	11,175,240
Jun 2, 2026	19.46	19.51	18.68	19.29	19.29	-0.87%	4,994,500
Jun 1, 2026	19.25	19.71	19.04	19.46	19.46	1.09%	2,534,700
May 29, 2026	20.41	20.58	19.15	19.25	19.25	-5.50%	3,738,735
May 28, 2026	20.22	20.70	19.90	20.37	20.37	-0.15%	2,992,357
May 27, 2026	21.12	21.13	20.17	20.40	20.40	-3.41%	4,612,102
May 26, 2026	21.50	21.65	20.85	21.12	21.12	-2.45%	3,725,937
May 25, 2026	22.47	22.63	21.32	21.65	21.65	-3.56%	4,160,753
May 22, 2026	22.28	22.55	22.00	22.45	22.45	1.13%	4,302,080
May 21, 2026	21.89	22.99	21.89	22.20	22.20	0.73%	6,302,795
May 20, 2026	22.04	22.20	21.38	22.04	22.04	0.78%	4,301,702
May 19, 2026	21.82	22.25	21.50	21.87	21.87	0.14%	4,459,781
May 18, 2026	21.65	21.90	21.43	21.84	21.84	0.41%	4,186,931
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