Yonggu Group Inc. (TPE:5546)
Taiwan · Delayed Price · Currency is TWD 17.10
+0.40 (2.40%)
Jul 20, 2026, 10:26 AM CST
Yonggu Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 17.15 | 17.20 | 16.50 | 17.10 | 17.10 | 2.40% | 48,086 |
| Jul 17, 2026 | 17.00 | 17.00 | 16.35 | 16.70 | 16.70 | -0.30% | 34,170 |
| Jul 16, 2026 | 16.65 | 16.75 | 16.50 | 16.75 | 16.75 | 1.21% | 23,746 |
| Jul 15, 2026 | 16.55 | 16.55 | 16.50 | 16.55 | 16.55 | 1.85% | 9,001 |
| Jul 14, 2026 | 16.70 | 17.40 | 16.25 | 16.25 | 16.25 | -1.81% | 34,294 |
| Jul 13, 2026 | 15.60 | 16.55 | 15.60 | 16.55 | 16.55 | 3.76% | 41,345 |
| Jul 9, 2026 | 15.90 | 15.95 | 15.85 | 15.95 | 15.95 | -0.93% | 19,000 |
| Jul 8, 2026 | 16.30 | 16.40 | 16.10 | 16.10 | 16.10 | -4.17% | 37,003 |
| Jul 7, 2026 | 16.85 | 16.85 | 16.40 | 16.80 | 16.80 | -0.59% | 20,000 |
| Jul 6, 2026 | 16.55 | 16.90 | 16.55 | 16.90 | 16.90 | 0.30% | 8,000 |
| Jul 3, 2026 | 16.10 | 16.85 | 15.90 | 16.85 | 16.85 | 5.64% | 12,157 |
| Jul 2, 2026 | 16.50 | 16.50 | 15.95 | 15.95 | 15.95 | -2.15% | 58,295 |
| Jul 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | 1,042 |
| Jun 30, 2026 | 16.45 | 16.50 | 16.10 | 16.10 | 16.10 | -2.13% | 22,341 |
| Jun 29, 2026 | 16.00 | 16.45 | 15.80 | 16.45 | 16.45 | 1.86% | 24,018 |
| Jun 26, 2026 | 16.10 | 16.55 | 16.10 | 16.15 | 16.15 | -1.52% | 4,153 |
| Jun 25, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 32,005 |
| Jun 24, 2026 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | -1.18% | 2,000 |
| Jun 23, 2026 | 16.50 | 17.00 | 16.30 | 17.00 | 17.00 | 4.29% | 23,033 |
| Jun 22, 2026 | 17.05 | 17.05 | 16.05 | 16.30 | 16.30 | -4.40% | 58,188 |
| Jun 18, 2026 | 16.60 | 17.05 | 16.60 | 17.05 | 17.05 | 0.29% | 31,110 |
| Jun 17, 2026 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 1.49% | 6,000 |
| Jun 16, 2026 | 16.85 | 16.95 | 16.75 | 16.75 | 16.75 | -0.30% | 19,185 |
| Jun 15, 2026 | 16.40 | 16.90 | 16.40 | 16.80 | 16.80 | 0.30% | 29,000 |
| Jun 12, 2026 | 17.00 | 17.00 | 16.30 | 16.75 | 16.75 | -1.47% | 19,000 |
| Jun 11, 2026 | 16.35 | 17.00 | 16.30 | 17.00 | 17.00 | 3.66% | 30,032 |
| Jun 10, 2026 | 16.65 | 16.65 | 16.15 | 16.40 | 16.40 | -1.50% | 45,000 |
| Jun 9, 2026 | 15.50 | 16.65 | 15.50 | 16.65 | 16.65 | 8.12% | 59,116 |
| Jun 8, 2026 | 17.10 | 17.10 | 15.40 | 15.40 | 15.40 | -9.94% | 228,342 |
| Jun 5, 2026 | 16.95 | 17.30 | 16.85 | 17.10 | 17.10 | - | 45,995 |
| Jun 4, 2026 | 17.20 | 17.20 | 16.70 | 17.10 | 17.10 | -0.58% | 65,129 |
| Jun 3, 2026 | 17.05 | 17.30 | 17.05 | 17.20 | 17.20 | 0.88% | 16,000 |
| Jun 2, 2026 | 16.80 | 17.10 | 16.50 | 17.05 | 17.05 | 1.49% | 47,000 |
| Jun 1, 2026 | 16.90 | 17.60 | 16.80 | 16.80 | 16.80 | - | 88,129 |
| May 29, 2026 | 16.55 | 16.90 | 16.55 | 16.80 | 16.80 | 1.20% | 36,200 |
| May 28, 2026 | 16.25 | 16.60 | 16.20 | 16.60 | 16.60 | 1.84% | 22,195 |
| May 27, 2026 | 16.55 | 16.65 | 16.15 | 16.30 | 16.30 | -1.81% | 38,083 |
| May 26, 2026 | 17.00 | 17.00 | 16.35 | 16.60 | 16.60 | 0.91% | 27,000 |
| May 25, 2026 | 17.00 | 17.10 | 16.10 | 16.45 | 16.45 | -2.66% | 62,031 |
| May 22, 2026 | 17.05 | 17.10 | 16.80 | 16.90 | 16.90 | -0.88% | 21,078 |
| May 21, 2026 | 16.45 | 17.10 | 16.45 | 17.05 | 17.05 | 3.33% | 57,000 |
| May 20, 2026 | 15.90 | 16.50 | 15.60 | 16.50 | 16.50 | 5.43% | 63,127 |
| May 19, 2026 | 16.00 | 16.00 | 15.60 | 15.65 | 15.65 | -0.95% | 8,030 |
| May 18, 2026 | 16.05 | 16.25 | 15.60 | 15.80 | 15.80 | -1.56% | 19,337 |
| May 15, 2026 | 16.00 | 16.40 | 16.00 | 16.05 | 16.05 | 0.63% | 33,052 |
| May 14, 2026 | 15.70 | 16.50 | 15.70 | 15.95 | 15.95 | -1.54% | 25,000 |
| May 13, 2026 | 16.20 | 16.20 | 15.85 | 16.20 | 16.20 | - | 15,131 |
| May 12, 2026 | 16.45 | 16.45 | 16.15 | 16.20 | 16.20 | -0.92% | 13,109 |
| May 11, 2026 | 16.65 | 16.65 | 16.30 | 16.35 | 16.35 | -1.21% | 4,000 |
| May 8, 2026 | 16.70 | 16.70 | 16.25 | 16.55 | 16.55 | -0.90% | 10,000 |