Youon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.00	20.44	19.75	19.75	19.75	-1.10%	2,440,220
Oct 29, 2026	20.90	20.90	19.94	19.97	19.97	-4.45%	2,270,309
Oct 28, 2026	20.86	21.07	20.68	20.90	20.90	0.87%	1,373,806
Oct 27, 2026	21.14	21.40	20.72	20.72	20.72	-2.49%	1,674,923
Oct 26, 2026	20.92	21.51	20.89	21.25	21.25	0.71%	2,273,500
Oct 23, 2026	20.20	21.14	19.90	21.10	21.10	3.13%	4,039,080
Oct 22, 2026	21.11	21.19	20.39	20.46	20.46	-2.48%	1,984,040
Oct 21, 2026	20.70	21.50	20.68	20.98	20.98	1.35%	3,432,983
Oct 20, 2026	20.10	20.78	20.10	20.70	20.70	1.87%	1,753,569
Oct 19, 2026	20.63	20.71	20.08	20.32	20.32	-2.12%	2,559,017
Oct 16, 2026	20.17	20.90	20.16	20.76	20.76	4.06%	3,450,030
Oct 15, 2026	20.40	20.53	19.90	19.95	19.95	-3.39%	1,634,100
Oct 14, 2026	20.63	20.85	20.26	20.65	20.65	0.73%	1,400,290
Oct 13, 2026	20.13	20.69	19.86	20.50	20.50	1.03%	1,513,373
Oct 12, 2026	20.30	20.59	20.15	20.29	20.29	-0.05%	1,065,327
Oct 9, 2026	20.47	20.50	19.82	20.30	20.30	-0.88%	1,799,427
Oct 8, 2026	20.99	21.10	20.39	20.48	20.48	-1.68%	1,248,384
Sep 30, 2026	21.00	21.27	20.82	20.83	20.83	-1.14%	1,544,152
Sep 29, 2026	20.76	21.15	20.55	21.07	21.07	1.74%	2,474,600
Sep 28, 2026	21.07	22.18	20.71	20.71	20.71	-2.08%	3,231,459
Sep 24, 2026	20.72	21.20	20.40	21.15	21.15	1.54%	3,818,079
Sep 23, 2026	20.56	21.01	20.10	20.83	20.83	0.92%	3,742,100
Sep 22, 2026	19.68	20.65	19.50	20.64	20.64	5.09%	3,093,765
Sep 21, 2026	19.55	19.89	19.55	19.64	19.64	0.15%	1,221,423
Sep 18, 2026	19.58	19.70	19.50	19.61	19.61	0.87%	1,135,283
Sep 17, 2026	19.51	19.63	19.42	19.44	19.44	-1.07%	1,032,920
Sep 16, 2026	19.26	19.69	19.13	19.65	19.65	2.02%	1,914,702
Sep 15, 2026	19.62	19.62	19.26	19.26	19.26	-1.38%	895,376
Sep 14, 2026	19.39	19.63	19.15	19.53	19.53	0.83%	1,039,036
Sep 11, 2026	19.40	19.73	19.25	19.37	19.37	-0.56%	2,190,543
Sep 10, 2026	20.00	20.00	19.33	19.48	19.48	-2.75%	2,532,716
Sep 9, 2026	19.98	20.51	19.85	20.03	20.03	0.25%	2,472,881
Sep 8, 2026	20.00	20.23	19.82	19.98	19.98	-0.65%	1,607,400
Sep 7, 2026	20.31	20.36	19.80	20.11	20.11	-0.54%	2,166,336
Sep 4, 2026	20.42	20.68	20.14	20.22	20.22	-0.49%	1,635,542
Sep 3, 2026	20.54	20.59	20.30	20.32	20.32	-0.49%	1,249,566
Sep 2, 2026	20.87	20.95	20.29	20.42	20.42	-2.20%	2,788,613
Sep 1, 2026	20.42	20.88	20.42	20.88	20.88	1.36%	1,914,060
Aug 31, 2026	20.00	20.73	19.93	20.60	20.60	2.13%	3,076,228
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