Yonggu Group Inc. 5546
TWSE · Taiwan · Non-Energy Minerals
TWD 13.75-0.10 (-0.72%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.75 | -0.72% | TWD 13.65 | TWD 13.75 | TWD 13.65 | 6.10K |
| 2026-10-01 | TWD 13.85 | -3.48% | TWD 14.20 | TWD 14.20 | TWD 13.60 | 64.00K |
| 2026-09-30 | TWD 14.35 | +1.77% | TWD 14.10 | TWD 14.35 | TWD 14.10 | 10.00K |
| 2026-09-29 | TWD 14.10 | -2.08% | TWD 14.20 | TWD 14.20 | TWD 14.10 | 32.00K |
| 2026-09-24 | TWD 14.40 | +0.70% | TWD 14.50 | TWD 14.60 | TWD 14.15 | 36.00K |
| 2026-09-23 | TWD 14.30 | 0.00% | TWD 14.45 | TWD 14.50 | TWD 14.30 | 16.00K |
| 2026-09-22 | TWD 14.30 | -0.35% | TWD 14.30 | TWD 14.30 | TWD 14.20 | 26.00K |
| 2026-09-21 | TWD 14.35 | -2.71% | TWD 14.45 | TWD 14.80 | TWD 14.30 | 44.00K |
| 2026-09-18 | TWD 14.75 | 0.00% | TWD 14.30 | TWD 14.75 | TWD 14.20 | 27.00K |
| 2026-09-17 | TWD 14.75 | -0.34% | TWD 15.00 | TWD 15.00 | TWD 14.55 | 13.00K |
| 2026-09-16 | TWD 14.80 | +2.07% | TWD 14.70 | TWD 14.80 | TWD 14.45 | 15.00K |
| 2026-09-15 | TWD 14.50 | -1.69% | TWD 14.40 | TWD 14.75 | TWD 14.35 | 27.00K |
| 2026-09-14 | TWD 14.75 | +1.37% | TWD 14.95 | TWD 14.95 | TWD 14.10 | 21.00K |
| 2026-09-11 | TWD 14.55 | +0.69% | TWD 14.25 | TWD 14.75 | TWD 14.25 | 17.00K |
| 2026-09-10 | TWD 14.45 | -1.37% | TWD 14.65 | TWD 14.70 | TWD 14.30 | 17.00K |
| 2026-09-09 | TWD 14.65 | +0.34% | TWD 14.30 | TWD 14.70 | TWD 14.20 | 44.00K |
| 2026-09-08 | TWD 14.60 | -2.34% | TWD 15.00 | TWD 15.60 | TWD 14.40 | 87.00K |
| 2026-09-07 | TWD 14.95 | +1.01% | TWD 14.80 | TWD 15.20 | TWD 14.60 | 77.00K |
| 2026-09-04 | TWD 14.80 | 0.00% | TWD 14.85 | TWD 15.40 | TWD 14.45 | 75.00K |
| 2026-09-03 | TWD 14.80 | +0.68% | TWD 14.40 | TWD 14.90 | TWD 14.40 | 26.00K |
| 2026-09-02 | TWD 14.70 | +2.80% | TWD 14.30 | TWD 14.75 | TWD 14.30 | 11.00K |
| 2026-09-01 | TWD 14.30 | -2.72% | TWD 14.40 | TWD 14.90 | TWD 14.30 | 76.00K |
| 2026-08-31 | TWD 14.70 | +0.34% | TWD 14.70 | TWD 14.90 | TWD 14.50 | 42.00K |
| 2026-08-28 | TWD 14.65 | -2.01% | TWD 14.95 | TWD 14.95 | TWD 14.60 | 29.00K |
| 2026-08-27 | TWD 14.95 | +0.34% | TWD 14.65 | TWD 15.40 | TWD 14.25 | 81.05K |
| 2026-08-26 | TWD 14.90 | +6.43% | TWD 13.85 | TWD 15.00 | TWD 13.85 | 84.00K |
| 2026-08-25 | TWD 14.00 | +1.08% | TWD 14.25 | TWD 14.85 | TWD 13.55 | 158.10K |
| 2026-08-24 | TWD 13.85 | -1.07% | TWD 14.00 | TWD 14.30 | TWD 13.70 | 57.00K |
| 2026-08-21 | TWD 14.00 | +2.94% | TWD 13.40 | TWD 14.00 | TWD 13.40 | 43.00K |
| 2026-08-20 | TWD 13.60 | +0.74% | TWD 13.80 | TWD 13.80 | TWD 13.40 | 47.00K |
| 2026-08-19 | TWD 13.50 | -3.57% | TWD 13.95 | TWD 14.65 | TWD 13.50 | 57.00K |
| 2026-08-18 | TWD 14.00 | 0.00% | TWD 13.30 | TWD 14.00 | TWD 13.30 | 39.00K |
| 2026-08-17 | TWD 14.00 | +1.82% | TWD 14.25 | TWD 14.25 | TWD 13.80 | 5.00K |
| 2026-08-14 | TWD 13.75 | +3.00% | TWD 13.65 | TWD 13.75 | TWD 13.30 | 15.00K |
| 2026-08-13 | TWD 13.35 | -2.55% | TWD 13.85 | TWD 13.85 | TWD 13.35 | 16.00K |
| 2026-08-12 | TWD 13.70 | +1.11% | TWD 13.85 | TWD 13.85 | TWD 13.45 | 23.00K |
| 2026-08-11 | TWD 13.55 | -3.90% | TWD 14.10 | TWD 14.10 | TWD 13.45 | 20.00K |
| 2026-08-10 | TWD 14.10 | +0.71% | TWD 14.20 | TWD 14.20 | TWD 14.10 | 2.00K |
| 2026-08-07 | TWD 14.00 | +2.19% | TWD 13.20 | TWD 14.00 | TWD 13.20 | 34.00K |
| 2026-08-06 | TWD 13.70 | +0.74% | TWD 13.60 | TWD 13.70 | TWD 13.20 | 59.00K |
| 2026-08-05 | TWD 13.60 | -1.45% | TWD 13.80 | TWD 13.80 | TWD 13.40 | 17.00K |
| 2026-08-04 | TWD 13.80 | +2.22% | TWD 13.15 | TWD 13.80 | TWD 13.15 | 13.00K |
| 2026-08-03 | TWD 13.50 | -3.57% | TWD 13.65 | TWD 13.90 | TWD 13.50 | 21.00K |
| 2026-07-31 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 13.25 | 25.00K |
| 2026-07-30 | TWD 14.00 | -1.06% | TWD 14.80 | TWD 14.80 | TWD 13.70 | 31.00K |
| 2026-07-29 | TWD 14.15 | +1.07% | TWD 13.55 | TWD 14.15 | TWD 13.10 | 82.00K |
| 2026-07-28 | TWD 14.00 | -1.75% | TWD 14.00 | TWD 14.00 | TWD 13.60 | 28.00K |
| 2026-07-27 | TWD 14.25 | -10.09% | TWD 15.00 | TWD 15.15 | TWD 14.15 | 120.00K |
| 2026-07-24 | TWD 15.85 | -6.49% | TWD 17.00 | TWD 17.00 | TWD 15.85 | 65.13K |
| 2026-07-23 | TWD 16.95 | +0.89% | TWD 17.10 | TWD 17.10 | TWD 16.80 | 16.00K |
| 2026-07-22 | TWD 16.80 | -1.75% | TWD 17.10 | TWD 17.15 | TWD 16.75 | 13.00K |
| 2026-07-21 | TWD 17.10 | 0.00% | TWD 17.10 | TWD 17.10 | TWD 17.10 | 1.00K |
| 2026-07-20 | TWD 17.10 | +2.40% | TWD 17.15 | TWD 17.20 | TWD 16.50 | 48.00K |
| 2026-07-17 | TWD 16.70 | -0.30% | TWD 17.00 | TWD 17.00 | TWD 16.35 | 33.10K |
| 2026-07-16 | TWD 16.75 | +1.21% | TWD 16.65 | TWD 16.75 | TWD 16.50 | 20.00K |
| 2026-07-15 | TWD 16.55 | +1.85% | TWD 16.55 | TWD 16.55 | TWD 16.50 | 9.00K |
| 2026-07-14 | TWD 16.25 | -1.81% | TWD 16.70 | TWD 17.40 | TWD 16.25 | 34.02K |
| 2026-07-13 | TWD 16.55 | +3.76% | TWD 15.60 | TWD 16.55 | TWD 15.60 | 41.00K |
| 2026-07-10 | TWD 15.95 | 0.00% | TWD 15.95 | TWD 15.95 | TWD 15.95 | 0 |
| 2026-07-09 | TWD 15.95 | -0.93% | TWD 15.90 | TWD 15.95 | TWD 15.85 | 19.00K |
| 2026-07-08 | TWD 16.10 | -4.17% | TWD 16.30 | TWD 16.40 | TWD 16.10 | 37.00K |
| 2026-07-07 | TWD 16.80 | -0.59% | TWD 16.85 | TWD 16.85 | TWD 16.40 | 20.00K |
| 2026-07-06 | TWD 16.90 | +0.30% | TWD 16.55 | TWD 16.90 | TWD 16.55 | 8.00K |
| 2026-07-03 | TWD 16.85 | +5.64% | TWD 16.10 | TWD 16.85 | TWD 15.90 | 12.00K |
| 2026-07-02 | TWD 15.95 | -2.15% | TWD 16.50 | TWD 16.50 | TWD 15.95 | 58.30K |
| 2026-07-01 | TWD 16.30 | +1.24% | TWD 16.30 | TWD 16.30 | TWD 16.30 | 1.00K |
| 2026-06-30 | TWD 16.10 | -2.13% | TWD 16.45 | TWD 16.50 | TWD 16.10 | 22.00K |
| 2026-06-29 | TWD 16.45 | +1.86% | TWD 16.00 | TWD 16.45 | TWD 15.80 | 24.00K |
| 2026-06-26 | TWD 16.15 | -1.52% | TWD 16.10 | TWD 16.55 | TWD 16.10 | 4.00K |
| 2026-06-25 | TWD 16.40 | -2.38% | TWD 16.80 | TWD 16.80 | TWD 16.40 | 32.00K |
| 2026-06-24 | TWD 16.80 | -1.18% | TWD 16.95 | TWD 16.95 | TWD 16.80 | 2.00K |
| 2026-06-23 | TWD 17.00 | +4.29% | TWD 16.50 | TWD 17.00 | TWD 16.30 | 23.00K |
| 2026-06-22 | TWD 16.30 | -4.40% | TWD 17.05 | TWD 17.05 | TWD 16.05 | 58.00K |
| 2026-06-18 | TWD 17.05 | +0.29% | TWD 16.60 | TWD 17.05 | TWD 16.60 | 31.00K |
| 2026-06-17 | TWD 17.00 | +1.49% | TWD 16.55 | TWD 17.00 | TWD 16.55 | 6.00K |
| 2026-06-16 | TWD 16.75 | -0.30% | TWD 16.85 | TWD 16.95 | TWD 16.75 | 19.00K |
| 2026-06-15 | TWD 16.80 | +0.30% | TWD 16.40 | TWD 16.90 | TWD 16.40 | 29.00K |
| 2026-06-12 | TWD 16.75 | -1.47% | TWD 17.00 | TWD 17.00 | TWD 16.30 | 19.00K |
| 2026-06-11 | TWD 17.00 | +3.66% | TWD 16.35 | TWD 17.00 | TWD 16.30 | 30.00K |
| 2026-06-10 | TWD 16.40 | -1.50% | TWD 16.65 | TWD 16.65 | TWD 16.15 | 45.00K |
| 2026-06-09 | TWD 16.65 | +8.12% | TWD 15.50 | TWD 16.65 | TWD 15.50 | 59.00K |
| 2026-06-08 | TWD 15.40 | -9.94% | TWD 17.10 | TWD 17.10 | TWD 15.40 | 227.07K |
| 2026-06-05 | TWD 17.10 | 0.00% | TWD 16.95 | TWD 17.30 | TWD 16.85 | 45.00K |
| 2026-06-04 | TWD 17.10 | -0.58% | TWD 17.20 | TWD 17.20 | TWD 16.70 | 65.00K |
| 2026-06-03 | TWD 17.20 | +0.88% | TWD 17.05 | TWD 17.30 | TWD 17.05 | 16.00K |
| 2026-06-02 | TWD 17.05 | +1.49% | TWD 16.80 | TWD 17.10 | TWD 16.50 | 47.00K |
| 2026-06-01 | TWD 16.80 | 0.00% | TWD 16.90 | TWD 17.60 | TWD 16.80 | 88.00K |
| 2026-05-29 | TWD 16.80 | +1.20% | TWD 16.55 | TWD 16.90 | TWD 16.55 | 36.00K |
| 2026-05-28 | TWD 16.60 | +1.84% | TWD 16.25 | TWD 16.60 | TWD 16.20 | 22.00K |
| 2026-05-27 | TWD 16.30 | -1.81% | TWD 16.55 | TWD 16.65 | TWD 16.15 | 38.00K |