Skip to main content
Yonggu Group Inc. (TPE:5546)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.70
-0.40 (-2.34%)
Apr 29, 2026, 1:30 PM CST

Yonggu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.3517.3516.3516.7016.70-2.34%28,027
Apr 28, 202617.1017.1017.1017.1017.102.70%11,031
Apr 27, 202616.4016.8016.4016.6516.65-0.89%14,000
Apr 24, 202616.4016.8016.4016.8016.801.82%12,000
Apr 23, 202616.9016.9516.5016.5016.50-2.37%138,000
Apr 22, 202617.2017.6016.8016.9016.90-1.74%119,088
Apr 21, 202617.4017.5017.0017.2017.201.18%23,231
Apr 20, 202617.1517.3016.6517.0017.00-0.87%49,026
Apr 17, 202617.3017.3516.8517.1517.15-30,000
Apr 16, 202616.9517.4016.6017.1517.151.18%71,127
Apr 15, 202616.7517.1516.3016.9516.951.19%21,078
Apr 14, 202616.8017.2016.5516.7516.75-0.30%33,000
Apr 13, 202616.8516.8516.8016.8016.80-0.30%2,006
Apr 10, 202616.7016.9016.7016.8516.850.90%6,990
Apr 9, 202616.4016.9516.3016.7016.701.83%25,531
Apr 8, 202617.0017.0516.1516.4016.40-0.91%49,050
Apr 7, 202616.7517.0015.6516.5516.55-1.19%53,000
Apr 2, 202616.4516.7516.1516.7516.751.82%30,020
Apr 1, 202616.4016.8016.3016.4516.450.30%31,099
Mar 31, 202616.4016.9515.6516.4016.40-66,000
Mar 30, 202616.0016.8515.8516.4016.40-5.20%33,835
Mar 27, 202617.3517.3517.0017.3017.30-0.29%3,000
Mar 26, 202617.5517.5517.0017.3517.351.17%5,029
Mar 25, 202617.4517.4516.9017.1517.152.69%4,026
Mar 24, 202616.7516.7516.7016.7016.701.52%2,121
Mar 23, 202616.1016.5016.0516.4516.45-1.20%40,512
Mar 20, 202616.6017.1016.6016.6516.65-3.76%40,364
Mar 19, 202617.4517.5017.0017.3017.30-46,012
Mar 18, 202617.2017.7517.2017.3017.30-0.57%42,240
Mar 17, 202616.8517.4016.8517.4017.402.35%28,198
Mar 16, 202617.5017.6016.8517.0017.00-1.16%37,490
Mar 13, 202618.6518.6517.0017.2017.20-7.77%78,036
Mar 12, 202618.6019.2018.2018.6518.65-1.84%34,836
Mar 11, 202618.7020.0018.2019.0019.002.43%59,863
Mar 10, 202620.1520.1518.1018.5518.55-5.60%78,450
Mar 9, 202619.5020.1519.0019.6519.65-4.15%33,200
Mar 6, 202620.6020.8020.0020.5020.50-1.44%34,284
Mar 5, 202622.2022.2020.7020.8020.802.97%44,116
Mar 4, 202621.6521.7019.9520.2020.20-4.27%36,280
Mar 3, 202621.5021.7021.0021.1021.10-3.21%29,555
Mar 2, 202622.5522.5521.8021.8021.800.23%14,576
Feb 26, 202621.5022.4021.3521.7521.750.46%43,002
Feb 25, 202622.6022.9521.4521.6521.65-4.20%87,040
Feb 24, 202622.7022.9022.3522.6022.60-0.22%29,209
Feb 23, 202622.3522.9521.7022.6522.651.34%59,492
Feb 11, 202622.5022.5021.8022.3522.350.68%35,000
Feb 10, 202622.6022.6021.8522.2022.201.60%11,000
Feb 9, 202622.9522.9521.8521.8521.85-5.00%33,001
Feb 6, 202623.0023.0023.0023.0023.00-1,871
Feb 5, 202623.2023.2023.0023.0023.000.88%7,693
Feb 4, 202622.6022.8022.2022.8022.801.56%6,315
Feb 3, 202622.5022.5022.4522.4522.452.05%14,000
Feb 2, 202622.0522.2521.9022.0022.00-1.12%34,000
Jan 30, 202622.6022.6022.2522.2522.25-0.45%9,940
Jan 29, 202622.3522.3522.3522.3522.350.45%1,137
Jan 28, 202622.1022.7022.1022.2522.25-16,000
Jan 27, 202622.3022.3021.5022.2522.25-0.22%30,000
Jan 26, 202622.7022.7022.3022.3022.30-1.55%42,166
Jan 23, 202622.6022.8522.3522.6522.650.44%21,000
Jan 22, 202622.8522.8522.4022.5522.55-0.66%36,086
Jan 21, 202623.0023.0022.6022.7022.70-0.87%22,096
Jan 20, 202623.0023.2022.9022.9022.90-0.43%8,000
Jan 19, 202623.4523.4522.9523.0023.000.66%49,318
Jan 16, 202623.5523.7022.7522.8522.85-1.51%17,000
Jan 15, 202623.2023.8022.7023.2023.20-0.22%18,376
Jan 14, 202623.0023.2523.0023.2523.252.20%4,710
Jan 13, 202623.2523.2522.6022.7522.75-2.15%16,322
Jan 12, 202623.0023.4022.8023.2523.251.09%61,640
Jan 9, 202621.7023.8521.7023.0023.005.99%124,705
Jan 8, 202621.6522.0521.4021.7021.70-31,151
Jan 7, 202622.3022.8021.7021.7021.70-2.69%41,573
Jan 6, 202622.3022.3022.3022.3022.30-3,100
Jan 5, 202622.8522.8521.6022.3022.30-0.22%10,000
Jan 2, 202622.8522.8522.3522.3522.35-1.97%13,060
Dec 31, 202522.7523.0022.7522.8022.801.56%3,438
Dec 30, 202522.8022.8022.3022.4522.45-0.22%14,300
Dec 29, 202522.6022.6022.1522.5022.501.12%15,034
Dec 26, 202522.0022.8022.0022.2522.25-24,202
Dec 24, 202522.3522.3522.2522.2522.250.68%2,050
Dec 23, 202522.3022.3022.1022.1022.10-0.67%3,000
Dec 22, 202522.7522.7522.0022.2522.25-0.89%15,000
Dec 19, 202522.6022.6022.4522.4522.451.81%2,000
Dec 18, 202522.5522.5522.0522.0522.05-2.00%12,097
Dec 17, 202522.7523.0022.2022.5022.501.12%15,000
Dec 16, 202522.6522.6522.1022.2522.25-1.77%12,828
Dec 15, 202522.8522.8522.5022.6522.65-1.31%6,171
Dec 12, 202522.7523.0522.5522.9522.950.44%10,904
Dec 11, 202522.8522.8522.8522.8522.850.88%1,000
Dec 10, 202522.2522.7522.0522.6522.650.89%25,000
Dec 9, 202522.8022.8022.0522.4522.451.35%19,011
Dec 8, 202523.0023.0022.0022.1522.15-2.64%9,000
Dec 5, 202522.8022.8022.7522.7522.752.02%2,000
Dec 4, 202522.8522.8522.0522.3022.30-2.19%3,000
Dec 3, 202522.4022.8022.3522.8022.802.01%13,000
Dec 2, 202522.3522.4022.3022.3522.350.68%5,000
Dec 1, 202522.0522.4022.0522.2022.200.68%4,000
Nov 28, 202522.6022.6022.0522.0522.05-1.78%8,000
Nov 27, 202522.9522.9522.3022.4522.45-0.22%9,038
Nov 26, 202522.9523.2522.4022.5022.50-0.88%13,116
Nov 25, 202524.1524.1522.7022.7022.70-4.42%49,030