Yonggu Group Inc. (TPE:5546)
Taiwan · Delayed Price · Currency is TWD 16.45
+0.05 (0.30%)
Apr 1, 2026, 1:30 PM CST
Yonggu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 16.40 | 16.95 | 15.65 | 16.40 | 16.40 | - | 66,000 |
| Mar 30, 2026 | 16.00 | 16.85 | 15.85 | 16.40 | 16.40 | -5.20% | 33,835 |
| Mar 27, 2026 | 17.35 | 17.35 | 17.00 | 17.30 | 17.30 | -0.29% | 3,000 |
| Mar 26, 2026 | 17.55 | 17.55 | 17.00 | 17.35 | 17.35 | 1.17% | 5,029 |
| Mar 25, 2026 | 17.45 | 17.45 | 16.90 | 17.15 | 17.15 | 2.69% | 4,026 |
| Mar 24, 2026 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | 1.52% | 2,121 |
| Mar 23, 2026 | 16.10 | 16.50 | 16.05 | 16.45 | 16.45 | -1.20% | 40,512 |
| Mar 20, 2026 | 16.60 | 17.10 | 16.60 | 16.65 | 16.65 | -3.76% | 40,364 |
| Mar 19, 2026 | 17.45 | 17.50 | 17.00 | 17.30 | 17.30 | - | 46,012 |
| Mar 18, 2026 | 17.20 | 17.75 | 17.20 | 17.30 | 17.30 | -0.57% | 42,240 |
| Mar 17, 2026 | 16.85 | 17.40 | 16.85 | 17.40 | 17.40 | 2.35% | 28,198 |
| Mar 16, 2026 | 17.50 | 17.60 | 16.85 | 17.00 | 17.00 | -1.16% | 37,490 |
| Mar 13, 2026 | 18.65 | 18.65 | 17.00 | 17.20 | 17.20 | -7.77% | 78,036 |
| Mar 12, 2026 | 18.60 | 19.20 | 18.20 | 18.65 | 18.65 | -1.84% | 34,836 |
| Mar 11, 2026 | 18.70 | 20.00 | 18.20 | 19.00 | 19.00 | 2.43% | 59,863 |
| Mar 10, 2026 | 20.15 | 20.15 | 18.10 | 18.55 | 18.55 | -5.60% | 78,450 |
| Mar 9, 2026 | 19.50 | 20.15 | 19.00 | 19.65 | 19.65 | -4.15% | 33,200 |
| Mar 6, 2026 | 20.60 | 20.80 | 20.00 | 20.50 | 20.50 | -1.44% | 34,284 |
| Mar 5, 2026 | 22.20 | 22.20 | 20.70 | 20.80 | 20.80 | 2.97% | 44,116 |
| Mar 4, 2026 | 21.65 | 21.70 | 19.95 | 20.20 | 20.20 | -4.27% | 36,280 |
| Mar 3, 2026 | 21.50 | 21.70 | 21.00 | 21.10 | 21.10 | -3.21% | 29,555 |
| Mar 2, 2026 | 22.55 | 22.55 | 21.80 | 21.80 | 21.80 | 0.23% | 14,576 |
| Feb 26, 2026 | 21.50 | 22.40 | 21.35 | 21.75 | 21.75 | 0.46% | 43,002 |
| Feb 25, 2026 | 22.60 | 22.95 | 21.45 | 21.65 | 21.65 | -4.20% | 87,040 |
| Feb 24, 2026 | 22.70 | 22.90 | 22.35 | 22.60 | 22.60 | -0.22% | 29,209 |
| Feb 23, 2026 | 22.35 | 22.95 | 21.70 | 22.65 | 22.65 | 1.34% | 59,492 |
| Feb 11, 2026 | 22.50 | 22.50 | 21.80 | 22.35 | 22.35 | 0.68% | 35,000 |
| Feb 10, 2026 | 22.60 | 22.60 | 21.85 | 22.20 | 22.20 | 1.60% | 11,000 |
| Feb 9, 2026 | 22.95 | 22.95 | 21.85 | 21.85 | 21.85 | -5.00% | 33,001 |
| Feb 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,871 |
| Feb 5, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 0.88% | 7,693 |
| Feb 4, 2026 | 22.60 | 22.80 | 22.20 | 22.80 | 22.80 | 1.56% | 6,315 |
| Feb 3, 2026 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | 2.05% | 14,000 |
| Feb 2, 2026 | 22.05 | 22.25 | 21.90 | 22.00 | 22.00 | -1.12% | 34,000 |
| Jan 30, 2026 | 22.60 | 22.60 | 22.25 | 22.25 | 22.25 | -0.45% | 9,940 |
| Jan 29, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% | 1,137 |
| Jan 28, 2026 | 22.10 | 22.70 | 22.10 | 22.25 | 22.25 | - | 16,000 |
| Jan 27, 2026 | 22.30 | 22.30 | 21.50 | 22.25 | 22.25 | -0.22% | 30,000 |
| Jan 26, 2026 | 22.70 | 22.70 | 22.30 | 22.30 | 22.30 | -1.55% | 42,166 |
| Jan 23, 2026 | 22.60 | 22.85 | 22.35 | 22.65 | 22.65 | 0.44% | 21,000 |
| Jan 22, 2026 | 22.85 | 22.85 | 22.40 | 22.55 | 22.55 | -0.66% | 36,086 |
| Jan 21, 2026 | 23.00 | 23.00 | 22.60 | 22.70 | 22.70 | -0.87% | 22,096 |
| Jan 20, 2026 | 23.00 | 23.20 | 22.90 | 22.90 | 22.90 | -0.43% | 8,000 |
| Jan 19, 2026 | 23.45 | 23.45 | 22.95 | 23.00 | 23.00 | 0.66% | 49,318 |
| Jan 16, 2026 | 23.55 | 23.70 | 22.75 | 22.85 | 22.85 | -1.51% | 17,000 |
| Jan 15, 2026 | 23.20 | 23.80 | 22.70 | 23.20 | 23.20 | -0.22% | 18,376 |
| Jan 14, 2026 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | 2.20% | 4,710 |
| Jan 13, 2026 | 23.25 | 23.25 | 22.60 | 22.75 | 22.75 | -2.15% | 16,322 |
| Jan 12, 2026 | 23.00 | 23.40 | 22.80 | 23.25 | 23.25 | 1.09% | 61,640 |
| Jan 9, 2026 | 21.70 | 23.85 | 21.70 | 23.00 | 23.00 | 5.99% | 124,705 |