Youon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	20.47	20.50	19.82	20.33	20.33	-0.73%	1,671,527
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
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