Youon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.25	20.88	20.14	20.17	20.17	-0.15%	1,815,969
Aug 27, 2026	20.15	20.36	19.88	20.20	20.20	0.45%	1,742,935
Aug 26, 2026	20.44	20.70	20.00	20.11	20.11	-1.61%	2,575,888
Aug 25, 2026	20.28	20.55	20.18	20.44	20.44	-0.87%	1,291,239
Aug 24, 2026	20.30	20.68	20.23	20.62	20.62	1.58%	1,930,544
Aug 21, 2026	20.35	20.40	19.85	20.30	20.30	0.69%	1,613,534
Aug 20, 2026	20.03	20.36	20.00	20.16	20.16	1.00%	2,453,800
Aug 19, 2026	20.98	20.99	19.78	19.96	19.96	-5.76%	4,285,279
Aug 18, 2026	21.71	21.86	21.08	21.18	21.18	-2.53%	2,533,410
Aug 17, 2026	21.66	22.04	21.58	21.73	21.73	0.42%	2,675,047
Aug 14, 2026	21.69	21.84	21.22	21.64	21.64	0.09%	1,648,278
Aug 13, 2026	21.96	22.11	21.57	21.62	21.62	-0.41%	2,682,491
Aug 12, 2026	21.51	22.10	21.51	21.71	21.71	1.02%	1,705,880
Aug 11, 2026	21.73	22.00	21.43	21.49	21.49	-1.24%	3,097,875
Aug 10, 2026	21.37	21.85	21.37	21.76	21.76	1.68%	3,473,100
Aug 7, 2026	21.38	21.69	21.20	21.40	21.40	-0.23%	4,441,944
Aug 6, 2026	20.65	21.55	20.32	21.45	21.45	2.83%	4,847,311
Aug 5, 2026	20.07	20.98	19.91	20.86	20.86	8.87%	6,858,431
Aug 4, 2026	19.05	19.17	18.83	19.16	19.16	0.58%	1,244,631
Aug 3, 2026	18.77	19.25	18.77	19.05	19.05	0.85%	1,724,403
Jul 31, 2026	18.59	19.04	18.50	18.89	18.89	2.83%	1,900,070
Jul 30, 2026	19.03	19.27	18.35	18.37	18.37	-4.02%	1,711,168
Jul 29, 2026	18.84	19.17	18.78	19.14	19.14	2.19%	1,472,376
Jul 28, 2026	18.62	18.95	18.59	18.73	18.73	0.21%	1,106,620
Jul 27, 2026	18.18	18.75	18.18	18.69	18.69	1.85%	1,206,762
Jul 24, 2026	18.67	18.80	18.26	18.35	18.35	-1.87%	1,221,561
Jul 23, 2026	18.66	19.10	18.50	18.70	18.70	0.21%	1,373,771
Jul 22, 2026	18.72	18.95	18.36	18.66	18.66	-0.32%	1,807,240
Jul 21, 2026	18.81	19.19	18.11	18.72	18.72	-1.42%	3,934,328
Jul 20, 2026	18.76	19.66	18.49	18.99	18.99	0.69%	3,312,215
Jul 17, 2026	19.13	19.62	18.73	18.86	18.86	-1.92%	2,226,770
Jul 16, 2026	19.50	19.68	19.03	19.23	19.23	-2.24%	1,573,837
Jul 15, 2026	19.13	19.71	18.91	19.67	19.67	2.82%	1,922,515
Jul 14, 2026	18.59	19.27	18.59	19.13	19.13	0.74%	2,025,299
Jul 13, 2026	19.50	19.69	18.73	18.99	18.99	-2.62%	4,059,761
Jul 10, 2026	20.15	20.30	19.50	19.50	19.50	-3.23%	2,145,652
Jul 9, 2026	20.09	20.23	19.59	20.15	20.15	0.70%	1,825,452
Jul 8, 2026	20.56	20.69	19.79	20.01	20.01	-3.29%	2,824,232
Jul 7, 2026	20.93	21.24	20.50	20.69	20.69	-1.94%	2,088,100
Jul 6, 2026	21.36	21.56	20.81	21.10	21.10	-1.22%	2,753,920
Jul 3, 2026	21.68	21.82	21.20	21.36	21.36	-2.02%	4,229,286
Jul 2, 2026	21.68	21.98	21.44	21.80	21.80	-	4,225,250
Jul 1, 2026	20.83	22.15	20.80	21.80	21.80	4.46%	6,272,990
Jun 30, 2026	20.33	20.98	20.33	20.87	20.87	2.05%	2,855,095
Jun 29, 2026	20.33	20.75	19.89	20.45	20.45	-0.44%	5,005,334
Jun 26, 2026	20.80	21.30	20.17	20.54	20.54	-1.34%	4,268,049
Jun 25, 2026	21.62	21.80	20.76	20.82	20.82	-4.10%	4,201,446
Jun 24, 2026	21.33	21.95	21.04	21.71	21.71	0.79%	3,520,089
Jun 23, 2026	21.30	22.16	21.28	21.54	21.54	0.75%	3,930,986
Jun 22, 2026	21.86	21.88	21.00	21.38	21.38	-2.73%	4,998,541