Yonggu Group Inc. (TPE:5546)
Taiwan
· Delayed Price · Currency is TWD 19.65
-0.85 (-4.15%)
Mar 9, 2026, 1:35 PM CST
Yonggu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 21.65 | 22.05 | 21.40 | 21.70 | 21.70 | - | 31,151 |
| Jan 7, 2026 | 22.30 | 22.80 | 21.70 | 21.70 | 21.70 | -2.69% | 41,573 |
| Jan 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 3,100 |
| Jan 5, 2026 | 22.85 | 22.85 | 21.60 | 22.30 | 22.30 | -0.22% | 10,000 |
| Jan 2, 2026 | 22.85 | 22.85 | 22.35 | 22.35 | 22.35 | -1.97% | 13,060 |
| Dec 31, 2025 | 22.75 | 23.00 | 22.75 | 22.80 | 22.80 | 1.56% | 3,438 |
| Dec 30, 2025 | 22.80 | 22.80 | 22.30 | 22.45 | 22.45 | -0.22% | 14,300 |
| Dec 29, 2025 | 22.60 | 22.60 | 22.15 | 22.50 | 22.50 | 1.12% | 15,034 |
| Dec 26, 2025 | 22.00 | 22.80 | 22.00 | 22.25 | 22.25 | - | 24,202 |
| Dec 24, 2025 | 22.35 | 22.35 | 22.25 | 22.25 | 22.25 | 0.68% | 2,050 |
| Dec 23, 2025 | 22.30 | 22.30 | 22.10 | 22.10 | 22.10 | -0.67% | 3,000 |
| Dec 22, 2025 | 22.75 | 22.75 | 22.00 | 22.25 | 22.25 | -0.89% | 15,000 |
| Dec 19, 2025 | 22.60 | 22.60 | 22.45 | 22.45 | 22.45 | 1.81% | 2,000 |
| Dec 18, 2025 | 22.55 | 22.55 | 22.05 | 22.05 | 22.05 | -2.00% | 12,097 |
| Dec 17, 2025 | 22.75 | 23.00 | 22.20 | 22.50 | 22.50 | 1.12% | 15,000 |
| Dec 16, 2025 | 22.65 | 22.65 | 22.10 | 22.25 | 22.25 | -1.77% | 12,828 |
| Dec 15, 2025 | 22.85 | 22.85 | 22.50 | 22.65 | 22.65 | -1.31% | 6,171 |
| Dec 12, 2025 | 22.75 | 23.05 | 22.55 | 22.95 | 22.95 | 0.44% | 10,904 |
| Dec 11, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.88% | 1,000 |
| Dec 10, 2025 | 22.25 | 22.75 | 22.05 | 22.65 | 22.65 | 0.89% | 25,000 |
| Dec 9, 2025 | 22.80 | 22.80 | 22.05 | 22.45 | 22.45 | 1.35% | 19,011 |
| Dec 8, 2025 | 23.00 | 23.00 | 22.00 | 22.15 | 22.15 | -2.64% | 9,000 |
| Dec 5, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.75 | 2.02% | 2,000 |
| Dec 4, 2025 | 22.85 | 22.85 | 22.05 | 22.30 | 22.30 | -2.19% | 3,000 |
| Dec 3, 2025 | 22.40 | 22.80 | 22.35 | 22.80 | 22.80 | 2.01% | 13,000 |
| Dec 2, 2025 | 22.35 | 22.40 | 22.30 | 22.35 | 22.35 | 0.68% | 5,000 |
| Dec 1, 2025 | 22.05 | 22.40 | 22.05 | 22.20 | 22.20 | 0.68% | 4,000 |
| Nov 28, 2025 | 22.60 | 22.60 | 22.05 | 22.05 | 22.05 | -1.78% | 8,000 |
| Nov 27, 2025 | 22.95 | 22.95 | 22.30 | 22.45 | 22.45 | -0.22% | 9,038 |
| Nov 26, 2025 | 22.95 | 23.25 | 22.40 | 22.50 | 22.50 | -0.88% | 13,116 |
| Nov 25, 2025 | 24.15 | 24.15 | 22.70 | 22.70 | 22.70 | -4.42% | 49,030 |
| Nov 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.21% | 1,000 |
| Nov 21, 2025 | 22.50 | 23.80 | 22.50 | 23.80 | 23.80 | 3.03% | 13,081 |
| Nov 20, 2025 | 23.80 | 23.80 | 23.00 | 23.10 | 23.10 | -2.33% | 52,412 |
| Nov 19, 2025 | 23.85 | 23.85 | 23.30 | 23.65 | 23.65 | -1.05% | 60,000 |
| Nov 18, 2025 | 23.85 | 23.90 | 23.50 | 23.90 | 23.90 | 0.21% | 11,000 |
| Nov 17, 2025 | 23.85 | 23.85 | 23.65 | 23.85 | 23.85 | -0.62% | 5,548 |
| Nov 14, 2025 | 23.85 | 24.00 | 23.70 | 24.00 | 24.00 | 0.63% | 9,000 |
| Nov 13, 2025 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | -0.21% | 4,000 |
| Nov 12, 2025 | 23.75 | 23.90 | 23.75 | 23.90 | 23.90 | 0.63% | 5,000 |
| Nov 11, 2025 | 24.00 | 24.60 | 23.70 | 23.75 | 23.75 | 0.64% | 22,000 |
| Nov 10, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | 0.21% | 9,000 |
| Nov 7, 2025 | 24.30 | 24.30 | 23.55 | 23.55 | 23.55 | -2.48% | 12,000 |
| Nov 6, 2025 | 24.50 | 24.95 | 23.70 | 24.15 | 24.15 | -0.21% | 14,000 |
| Nov 5, 2025 | 24.75 | 24.75 | 24.00 | 24.20 | 24.20 | -0.62% | 10,000 |
| Nov 4, 2025 | 24.90 | 24.90 | 23.55 | 24.35 | 24.35 | -2.21% | 48,001 |
| Nov 3, 2025 | 24.95 | 27.15 | 24.55 | 24.90 | 24.90 | 0.40% | 20,089 |
| Oct 31, 2025 | 24.40 | 25.25 | 24.40 | 24.80 | 24.80 | 1.64% | 27,000 |
| Oct 30, 2025 | 24.45 | 25.20 | 24.40 | 24.40 | 24.40 | -0.20% | 7,000 |
| Oct 29, 2025 | 24.75 | 24.90 | 24.45 | 24.45 | 24.45 | -1.41% | 9,756 |
| Oct 28, 2025 | 24.80 | 24.95 | 24.45 | 24.80 | 24.80 | - | 12,000 |
| Oct 27, 2025 | 24.85 | 24.85 | 24.30 | 24.80 | 24.80 | -0.40% | 9,000 |
| Oct 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 1,000 |
| Oct 22, 2025 | 24.65 | 24.90 | 24.65 | 24.90 | 24.90 | 0.81% | 7,000 |
| Oct 21, 2025 | 24.80 | 24.90 | 24.25 | 24.70 | 24.70 | -1.00% | 12,000 |
| Oct 20, 2025 | 24.20 | 24.95 | 24.20 | 24.95 | 24.95 | 2.89% | 14,250 |
| Oct 17, 2025 | 24.25 | 24.55 | 24.10 | 24.25 | 24.25 | - | 5,000 |
| Oct 16, 2025 | 24.25 | 24.25 | 24.10 | 24.25 | 24.25 | - | 10,200 |
| Oct 15, 2025 | 24.70 | 24.70 | 24.10 | 24.25 | 24.25 | -2.02% | 28,143 |
| Oct 14, 2025 | 24.25 | 24.80 | 23.95 | 24.75 | 24.75 | 0.61% | 19,066 |
| Oct 13, 2025 | 24.85 | 24.85 | 24.20 | 24.60 | 24.60 | 0.82% | 14,034 |
| Oct 9, 2025 | 24.85 | 24.85 | 24.05 | 24.40 | 24.40 | -0.61% | 10,034 |
| Oct 8, 2025 | 24.40 | 25.05 | 24.10 | 24.55 | 24.55 | - | 8,116 |
| Oct 7, 2025 | 24.40 | 24.65 | 24.05 | 24.55 | 24.55 | 0.20% | 18,000 |
| Oct 3, 2025 | 24.70 | 25.10 | 24.50 | 24.50 | 24.50 | -1.61% | 17,000 |
| Oct 2, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 1.22% | 2,000 |