Youon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	18.43	19.47	18.31	19.13	19.13	1.59%	7,328,652
Feb 27, 2026	18.48	19.17	18.37	18.83	18.83	1.95%	4,061,974
Feb 26, 2026	18.73	18.73	18.36	18.47	18.47	-1.39%	3,049,881
Feb 25, 2026	18.71	19.00	18.60	18.73	18.73	-0.37%	2,830,546
Feb 24, 2026	19.08	19.17	18.70	18.80	18.80	-0.42%	2,852,460
Feb 13, 2026	18.50	19.27	18.49	18.88	18.88	2.11%	6,486,278
Feb 12, 2026	17.94	18.68	17.85	18.49	18.49	2.84%	5,636,677
Feb 11, 2026	18.40	18.40	17.87	17.98	17.98	-1.32%	4,142,466
Feb 10, 2026	17.75	18.80	17.75	18.22	18.22	2.02%	6,777,361
Feb 9, 2026	17.95	18.02	17.65	17.86	17.86	-0.06%	4,125,092
Feb 6, 2026	17.70	18.14	17.58	17.87	17.87	0.11%	2,917,716
Feb 5, 2026	18.01	18.02	17.77	17.85	17.85	-1.16%	2,643,093