Yonggu Group Inc.(TW:5546)
NT$10.20-0.20 (-1.92%)
TW:5546
Yonggu Group Inc. historical prices
NT$10.20
At close:-0.20 (-1.92%)
Yonggu Group Inc. (5546) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.30 | 10.45 | 10.00 | 10.20 | 10.20 | -1.92% | 93,087 | 1.87 |
| Nov 10, 2026 | 10.10 | 10.80 | 10.10 | 10.40 | 10.40 | -5.45% | 37,222 | 0.75 |
| Nov 09, 2026 | 10.70 | 10.80 | 10.20 | 10.25 | 10.25 | -6.82% | 172,845 | 3.66 |
| Nov 06, 2026 | 10.60 | 12.20 | 10.60 | 11.00 | 11.00 | -1.79% | 93,003 | 2.02 |
| Nov 05, 2026 | 11.40 | 11.60 | 11.15 | 11.20 | 11.20 | +0.45% | 21,000 | 0.46 |
| Nov 04, 2026 | 11.60 | 11.60 | 11.05 | 11.15 | 11.15 | +0.90% | 38,981 | 0.85 |
| Nov 03, 2026 | 11.40 | 11.50 | 10.95 | 11.05 | 11.05 | -6.75% | 72,867 | 1.60 |
| Nov 02, 2026 | 12.80 | 12.80 | 11.85 | 11.85 | 11.85 | -9.89% | 205,684 | 4.84 |
| Oct 30, 2026 | 13.10 | 13.20 | 13.00 | 13.15 | 13.15 | -2.59% | 36,570 | 0.87 |
| Oct 29, 2026 | 14.30 | 14.35 | 13.50 | 13.50 | 13.50 | -5.26% | 126,349 | 3.12 |
| Oct 28, 2026 | 14.30 | 14.65 | 14.25 | 14.25 | 14.25 | -2.73% | 67,694 | 1.70 |
| Oct 27, 2026 | 15.20 | 15.30 | 14.50 | 14.65 | 14.65 | -2.33% | 97,035 | 2.50 |
| Oct 26, 2026 | 15.00 | 15.00 | 13.90 | 15.00 | 15.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 15.00 | 15.00 | 13.90 | 15.00 | 15.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 14.25 | 15.00 | 13.90 | 15.00 | 15.00 | +8.70% | 101,521 | 2.49 |
| Oct 21, 2026 | 13.30 | 14.35 | 13.30 | 13.80 | 13.80 | +2.22% | 60,660 | 1.48 |
| Oct 20, 2026 | 13.35 | 13.60 | 13.30 | 13.50 | 13.50 | 0.00% | 41,032 | 1.01 |
| Oct 19, 2026 | 13.35 | 13.75 | 13.35 | 13.50 | 13.50 | -2.17% | 12,000 | 0.29 |
| Oct 16, 2026 | 13.00 | 13.80 | 12.80 | 13.80 | 13.80 | +3.76% | 258,941 | 7.05 |
| Oct 15, 2026 | 13.50 | 13.50 | 12.80 | 13.30 | 13.30 | -1.48% | 50,021 | 1.36 |
| Oct 14, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | +0.37% | 46,101 | 1.26 |
| Oct 13, 2026 | 14.20 | 14.35 | 13.45 | 13.45 | 13.45 | -6.27% | 38,394 | 1.06 |
| Oct 12, 2026 | 13.50 | 14.50 | 13.50 | 14.35 | 14.35 | +6.30% | 21,481 | 0.60 |
| Oct 09, 2026 | 13.50 | 13.70 | 13.10 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.50 | 13.70 | 13.10 | 13.50 | 13.50 | -2.53% | 72,022 | 1.99 |
| Oct 07, 2026 | 13.70 | 13.95 | 13.50 | 13.85 | 13.85 | -1.42% | 13,257 | 0.37 |
| Oct 06, 2026 | 13.85 | 14.05 | 13.50 | 14.05 | 14.05 | +0.36% | 13,035 | 0.36 |
| Oct 05, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | +1.82% | 5,000 | 0.14 |
| Oct 02, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | -0.72% | 6,100 | 0.17 |
| Oct 01, 2026 | 14.20 | 14.20 | 13.60 | 13.85 | 13.85 | -3.48% | 64,484 | 1.80 |
| Sep 30, 2026 | 14.10 | 14.35 | 14.10 | 14.35 | 14.35 | +1.77% | 10,700 | 0.30 |
| Sep 29, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.08% | 32,000 | 0.88 |
| Sep 28, 2026 | 14.40 | 14.60 | 14.15 | 14.40 | 14.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 14.40 | 14.60 | 14.15 | 14.40 | 14.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.50 | 14.60 | 14.15 | 14.40 | 14.40 | +0.70% | 36,090 | 0.99 |
| Sep 23, 2026 | 14.45 | 14.50 | 14.30 | 14.30 | 14.30 | 0.00% | 16,024 | 0.44 |
| Sep 22, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | -0.35% | 26,254 | 0.72 |
| Sep 21, 2026 | 14.45 | 14.80 | 14.30 | 14.35 | 14.35 | -2.71% | 44,000 | 1.23 |
| Sep 18, 2026 | 14.30 | 14.75 | 14.20 | 14.75 | 14.75 | 0.00% | 27,244 | 0.76 |
| Sep 17, 2026 | 15.00 | 15.00 | 14.55 | 14.75 | 14.75 | -0.34% | 13,070 | 0.36 |
| Sep 16, 2026 | 14.70 | 14.80 | 14.45 | 14.80 | 14.80 | +2.07% | 15,040 | 0.42 |
| Sep 15, 2026 | 14.40 | 14.75 | 14.35 | 14.50 | 14.50 | -1.69% | 27,182 | 0.75 |
| Sep 14, 2026 | 14.95 | 14.95 | 14.10 | 14.75 | 14.75 | +1.37% | 21,158 | 0.59 |
| Sep 11, 2026 | 14.25 | 14.75 | 14.25 | 14.55 | 14.55 | +0.69% | 17,371 | 0.48 |
| Sep 10, 2026 | 14.65 | 14.70 | 14.30 | 14.45 | 14.45 | -1.37% | 17,000 | 0.47 |
| Sep 09, 2026 | 14.30 | 14.70 | 14.20 | 14.65 | 14.65 | +0.34% | 44,068 | 1.23 |
| Sep 08, 2026 | 15.00 | 15.60 | 14.40 | 14.60 | 14.60 | -2.34% | 89,056 | 2.56 |
| Sep 07, 2026 | 14.80 | 15.20 | 14.60 | 14.95 | 14.95 | +1.01% | 77,000 | 2.24 |
| Sep 04, 2026 | 14.85 | 15.40 | 14.45 | 14.80 | 14.80 | 0.00% | 75,897 | 2.23 |
| Sep 03, 2026 | 14.40 | 14.90 | 14.40 | 14.80 | 14.80 | +0.68% | 26,000 | 0.70 |
