Yonggu Group Inc. (TPE:5546)
Taiwan · Delayed Price · Currency is TWD 14.45
-0.20 (-1.37%)
Sep 10, 2026, 1:30 PM CST
Yonggu Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 14.65 | 14.70 | 14.30 | 14.45 | 14.45 | -1.37% | 17,000 |
| Sep 9, 2026 | 14.30 | 14.70 | 14.20 | 14.65 | 14.65 | 0.34% | 44,068 |
| Sep 8, 2026 | 15.00 | 15.60 | 14.40 | 14.60 | 14.60 | -2.34% | 89,056 |
| Sep 7, 2026 | 14.80 | 15.20 | 14.60 | 14.95 | 14.95 | 1.01% | 77,000 |
| Sep 4, 2026 | 14.85 | 15.40 | 14.45 | 14.80 | 14.80 | - | 75,897 |
| Sep 3, 2026 | 14.40 | 14.90 | 14.40 | 14.80 | 14.80 | 0.68% | 26,000 |
| Sep 2, 2026 | 14.30 | 14.75 | 14.30 | 14.70 | 14.70 | 2.80% | 15,496 |
| Sep 1, 2026 | 14.40 | 14.90 | 14.30 | 14.30 | 14.30 | -2.72% | 76,000 |
| Aug 31, 2026 | 14.70 | 14.90 | 14.50 | 14.70 | 14.70 | 0.34% | 42,154 |
| Aug 28, 2026 | 14.95 | 14.95 | 14.60 | 14.65 | 14.65 | -2.01% | 29,926 |
| Aug 27, 2026 | 14.65 | 15.40 | 14.25 | 14.95 | 14.95 | 0.34% | 82,257 |
| Aug 26, 2026 | 13.85 | 15.00 | 13.85 | 14.90 | 14.90 | 6.43% | 85,583 |
| Aug 25, 2026 | 14.25 | 14.85 | 13.55 | 14.00 | 14.00 | 1.08% | 158,604 |
| Aug 24, 2026 | 14.00 | 14.30 | 13.70 | 13.85 | 13.85 | -1.07% | 57,045 |
| Aug 21, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 2.94% | 43,000 |
| Aug 20, 2026 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | 47,224 |
| Aug 19, 2026 | 13.95 | 14.65 | 13.50 | 13.50 | 13.50 | -3.57% | 57,020 |
| Aug 18, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | - | 39,474 |
| Aug 17, 2026 | 14.25 | 14.25 | 13.80 | 14.00 | 14.00 | 1.82% | 5,597 |
| Aug 14, 2026 | 13.65 | 13.75 | 13.30 | 13.75 | 13.75 | 3.00% | 15,350 |
| Aug 13, 2026 | 13.85 | 13.85 | 13.35 | 13.35 | 13.35 | -2.55% | 16,173 |
| Aug 12, 2026 | 13.85 | 13.85 | 13.45 | 13.70 | 13.70 | 1.11% | 23,000 |
| Aug 11, 2026 | 14.10 | 14.10 | 13.45 | 13.55 | 13.55 | -3.90% | 20,000 |
| Aug 10, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | 2,000 |
| Aug 7, 2026 | 13.20 | 14.00 | 13.20 | 14.00 | 14.00 | 2.19% | 37,997 |
| Aug 6, 2026 | 13.60 | 13.70 | 13.20 | 13.70 | 13.70 | 0.74% | 59,984 |
| Aug 5, 2026 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | -1.45% | 17,030 |
| Aug 4, 2026 | 13.15 | 13.80 | 13.15 | 13.80 | 13.80 | 2.22% | 13,904 |
| Aug 3, 2026 | 13.65 | 13.90 | 13.50 | 13.50 | 13.50 | -3.57% | 21,058 |
| Jul 31, 2026 | 14.00 | 14.00 | 13.25 | 14.00 | 14.00 | - | 25,487 |
| Jul 30, 2026 | 14.80 | 14.80 | 13.70 | 14.00 | 14.00 | -1.06% | 31,000 |
| Jul 29, 2026 | 13.55 | 14.15 | 13.10 | 14.15 | 14.15 | 1.07% | 82,180 |
| Jul 28, 2026 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | -1.75% | 28,847 |
| Jul 27, 2026 | 15.00 | 15.15 | 14.15 | 14.25 | 14.25 | -4.04% | 120,860 |
| Jul 24, 2026 | 17.00 | 17.00 | 15.85 | 15.85 | 14.85 | -6.49% | 74,465 |
| Jul 23, 2026 | 17.10 | 17.10 | 16.80 | 16.95 | 15.88 | 0.89% | 16,300 |
| Jul 22, 2026 | 17.10 | 17.15 | 16.75 | 16.80 | 15.74 | -1.75% | 20,001 |
| Jul 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.02 | - | 2,936 |
| Jul 20, 2026 | 17.15 | 17.20 | 16.50 | 17.10 | 16.02 | 2.40% | 48,086 |
| Jul 17, 2026 | 17.00 | 17.00 | 16.35 | 16.70 | 15.65 | -0.30% | 34,170 |
| Jul 16, 2026 | 16.65 | 16.75 | 16.50 | 16.75 | 15.69 | 1.21% | 23,746 |
| Jul 15, 2026 | 16.55 | 16.55 | 16.50 | 16.55 | 15.51 | 1.85% | 9,001 |
| Jul 14, 2026 | 16.70 | 17.40 | 16.25 | 16.25 | 15.22 | -1.81% | 34,294 |
| Jul 13, 2026 | 15.60 | 16.55 | 15.60 | 16.55 | 15.51 | 3.76% | 41,345 |
| Jul 9, 2026 | 15.90 | 15.95 | 15.85 | 15.95 | 14.94 | -0.93% | 19,000 |
| Jul 8, 2026 | 16.30 | 16.40 | 16.10 | 16.10 | 15.08 | -4.17% | 37,003 |
| Jul 7, 2026 | 16.85 | 16.85 | 16.40 | 16.80 | 15.74 | -0.59% | 20,000 |
| Jul 6, 2026 | 16.55 | 16.90 | 16.55 | 16.90 | 15.83 | 0.30% | 8,000 |
| Jul 3, 2026 | 16.10 | 16.85 | 15.90 | 16.85 | 15.79 | 5.64% | 12,157 |
| Jul 2, 2026 | 16.50 | 16.50 | 15.95 | 15.95 | 14.94 | -2.15% | 58,295 |