Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

Yonggu Group Inc. (5546.TW)

Compare
29.70
-0.40
(-1.33%)
At close: February 21 at 12:46:55 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202530.4030.4028.9529.7029.7043,082
Feb 20, 202530.5030.5530.1030.1030.106,000
Feb 19, 202529.9530.1029.8030.1030.109,001
Feb 18, 202530.5030.5029.7029.7029.7010,000
Feb 17, 202529.4529.7029.4029.7029.7012,000
Feb 14, 202529.5029.5529.3529.3529.355,000
Feb 13, 202529.5529.5529.0029.5529.553,000
Feb 12, 202529.6529.6529.4029.4029.402,000
Feb 11, 202528.8529.5528.8529.3529.3513,085
Feb 10, 202529.8529.8529.0529.2529.2520,000
Feb 7, 202530.5030.5029.9529.9529.957,167
Feb 6, 202530.4030.5029.9529.9529.956,000
Feb 5, 202530.0030.0029.9029.9029.903,000
Feb 4, 202529.5029.5029.5029.5029.503,000
Feb 3, 202529.9529.9528.8529.5029.507,000
Jan 22, 202530.0030.0029.6029.6029.6024,000
Jan 21, 202529.9530.0029.8529.8529.8510,120
Jan 20, 202529.4030.4529.4029.7029.7027,000
Jan 17, 202530.0030.0529.9529.9529.9513,035
Jan 16, 202530.0030.0029.9530.0030.0017,000
Jan 15, 202530.3030.3029.5529.5529.552,151
Jan 14, 202530.1030.1030.1030.1030.101,032
Jan 13, 202530.0030.0028.6029.7529.757,409
Jan 10, 202530.0030.0030.0030.0030.0020,160
Jan 9, 202529.9530.0529.9030.0030.007,000
Jan 8, 202530.0030.2529.8029.8029.8016,000
Jan 7, 202530.0030.0029.0529.1529.1511,000
Jan 6, 202530.0030.0029.9029.9029.909,000
Jan 3, 202529.7030.0029.7030.0030.007,004
Jan 2, 202529.7030.2029.6529.7029.7021,000
Dec 31, 202430.0030.2029.7029.7029.708,000
Dec 30, 202430.1030.1029.9529.9529.952,000
Dec 27, 202430.2030.2030.1030.1030.102,000
Dec 26, 202430.1030.2030.1030.2030.202,000
Dec 25, 202429.8530.1029.8530.1030.103,110
Dec 24, 202430.4030.4029.8529.8529.854,000
Dec 23, 202429.9030.4029.9030.4030.4020,000
Dec 20, 202429.9030.0029.2029.9529.9515,000
Dec 19, 202430.5030.5029.2029.9029.9016,000
Dec 18, 202430.1030.5029.0530.5030.5033,000
Dec 17, 202430.1030.1530.1030.1030.107,000
Dec 16, 202430.0530.5030.0530.1030.1016,004
Dec 13, 202429.7030.0029.7030.0030.0014,035
Dec 12, 202429.9530.0029.7029.7029.708,000
Dec 11, 202429.8530.1529.8529.9529.9520,000
Dec 10, 202430.0030.0529.8529.8529.8531,000
Dec 9, 202429.9530.0029.9530.0030.0050,000
Dec 6, 202430.0030.0030.0030.0030.001,000
Dec 5, 202430.0030.0530.0030.0030.0017,000
Dec 4, 202429.9530.0029.9530.0030.0011,000
Dec 3, 202429.8030.2529.8029.9529.9516,000
Dec 2, 202429.9030.0029.7029.7529.7541,000
Nov 29, 202429.9530.1029.9029.9029.9020,357
Nov 28, 202430.0030.0529.9030.0030.0021,000
Nov 27, 202430.1530.1530.0030.0030.0011,000
Nov 26, 202430.4030.5030.0530.1030.1022,090
Nov 25, 202429.7530.4029.7530.4030.4031,000
Nov 22, 202429.6029.7529.6029.7529.754,000
Nov 21, 202429.7029.8529.6029.6029.6019,000
Nov 20, 202429.7029.7029.7029.7029.7039,000
Nov 19, 202429.3029.5529.3029.5029.5016,000
Nov 18, 202429.4529.6529.3029.3029.303,000
Nov 15, 202429.1029.5029.1029.5029.508,000
Nov 14, 202429.2029.8529.0529.0529.0520,000
Nov 13, 202429.5030.4529.2029.2029.2041,010
Nov 12, 202429.8029.8029.1529.5029.508,000
Nov 11, 202429.6030.1529.6029.8029.8017,000
Nov 8, 202429.7529.8029.6029.6029.606,000
Nov 7, 202429.9529.9529.4529.7529.7513,000
Nov 6, 202430.0030.0029.9029.9529.9521,000
Nov 5, 202430.0030.1029.9029.9029.9011,000
Nov 4, 202430.3030.3030.1030.1030.104,003
Nov 1, 202430.3530.3530.2530.3030.304,000
Oct 30, 202430.0530.5030.0530.3530.3524,000
Oct 29, 202430.0531.0029.9030.0530.0566,000
Oct 28, 202429.8030.0529.8030.0530.0527,080
Oct 25, 202429.8029.8029.3029.8029.8025,000
Oct 24, 202429.8029.8029.4029.8029.808,000
Oct 23, 202429.8030.2529.4029.8029.8018,000
Oct 22, 202429.9030.0529.3029.8029.8032,000
Oct 21, 202429.4530.1029.4529.9029.907,000
Oct 18, 202429.1529.6029.1529.4529.4533,000
Oct 17, 202429.0029.2529.0029.2029.2018,000
Oct 16, 202429.2529.2528.5529.0029.0050,000
Oct 15, 202429.1029.2029.0029.1529.1514,000
Oct 14, 202429.0529.3028.9029.1029.1020,000
Oct 11, 202430.0030.1028.9529.0529.0576,005
Oct 9, 202429.8029.9029.5029.5029.5022,000
Oct 8, 202429.9030.3029.8029.8029.8029,000
Oct 7, 202429.3030.0029.3029.8029.8034,000
Oct 4, 202430.0030.0029.0029.3029.3035,119
Oct 1, 202429.0029.8029.0029.4029.4031,000
Sep 30, 202429.5029.8029.0029.0029.0051,000
Sep 27, 202429.4529.8029.4529.5029.507,000
Sep 26, 202429.5529.5529.2529.4529.4521,000
Sep 25, 202429.5029.5029.1529.5029.5010,000
Sep 24, 202429.1529.2529.1029.2029.2016,000
Sep 23, 202429.0029.3529.0029.2529.2510,000
Sep 20, 202429.5029.5028.5029.0029.0060,181
Sep 19, 202429.6029.6029.4029.5029.508,000
Sep 18, 202429.4529.5529.4029.4529.457,070
Sep 16, 202429.4529.7029.4029.4529.4512,010
Sep 13, 202429.6029.8529.4029.4029.4049,070
Sep 12, 202429.9029.9529.5029.6029.6040,070
Sep 11, 202429.4530.0029.4529.5029.5019,000
Sep 10, 202429.5029.5029.0029.2029.2016,000
Sep 9, 202429.8029.8028.9029.2029.2017,000
Sep 6, 202428.5529.4028.5529.4029.4020,000
Sep 5, 202429.4529.8029.2029.2029.2031,000
Sep 4, 202430.0030.0029.3529.5029.5031,000
Sep 3, 202430.5530.5530.0030.1530.1517,000
Sep 2, 202430.6530.6530.0030.0030.0025,070
Aug 30, 202430.1030.4529.4030.2530.2517,000
Aug 29, 202430.1030.1029.9030.1030.1023,000
Aug 28, 202430.5030.9530.0530.1030.1020,000
Aug 27, 202430.0030.5030.0030.3030.3029,000
Aug 26, 202430.1030.1029.7030.0030.0019,000
Aug 23, 202430.1530.8029.5030.1030.1065,000
Aug 22, 202430.2030.2030.0530.1530.1518,000
Aug 21, 202429.0029.8028.8029.8029.8038,000
Aug 20, 202429.8029.8029.0029.0029.0026,000
Aug 19, 202431.1031.1029.1029.5529.5533,000
Aug 16, 202430.5030.5029.7029.7029.7044,519
Aug 15, 202429.5030.5029.1529.9529.9520,000
Aug 14, 202429.5029.8529.5029.5029.5027,000
Aug 13, 202429.3029.9529.1029.5029.5030,110
Aug 12, 202430.5030.5029.2029.6529.6559,000
Aug 9, 202429.1530.0529.1529.6029.6072,000
Aug 8, 202429.0030.1529.0029.0029.0027,000
Aug 7, 202428.4029.4028.4029.0029.0030,070
Aug 6, 202429.7529.7529.0029.0029.0042,070
Aug 5, 202429.4530.0027.0029.8029.8068,000
Aug 2, 202429.8529.8528.8529.4529.4522,070
Aug 1, 202429.9529.9529.4529.5529.5537,001
Jul 31, 202429.7029.8028.5029.4029.4031,000
Jul 30, 202430.3030.3028.9528.9528.9513,080
Jul 29, 202430.0030.0029.5529.7529.7516,000
Jul 26, 202429.3029.3028.6029.1029.1044,000
Jul 23, 202429.8530.2529.8029.8029.8058,200
Jul 22, 2024 2.00 Dividend
Jul 22, 202430.9531.0029.5029.8529.8599,000
Jul 19, 202431.2032.7031.0032.1530.15216,150
Jul 18, 202431.0031.1030.5030.9529.0261,000
Jul 17, 202430.2531.0030.2030.5028.60168,040
Jul 16, 202430.0030.4030.0030.1528.2772,000
Jul 15, 202430.9030.9029.9030.0028.13241,060
Jul 12, 202431.0031.0030.3030.3028.4228,060
Jul 11, 202431.2531.3530.4030.7028.79155,060
Jul 10, 202431.7531.7530.7531.3029.3522,000
Jul 9, 202430.7031.3530.7031.0029.0724,000
Jul 8, 202430.9031.0530.6030.6028.7092,000
Jul 5, 202430.5030.9030.5030.7528.849,000
Jul 4, 202431.1531.1530.2530.5028.6061,000
Jul 3, 202430.7530.8030.5530.6028.7031,000
Jul 2, 202430.5030.7530.3530.7528.8440,000
Jul 1, 202431.6031.7030.1030.8028.8887,001
Jun 28, 202430.8532.0530.7032.0530.0624,000
Jun 27, 202430.4530.7030.4530.7028.796,075
Jun 26, 202431.3031.3030.6030.7528.8426,000
Jun 25, 202431.7031.8530.5030.8528.9389,000
Jun 24, 202431.9032.1531.0031.0529.1237,000
Jun 21, 202431.1032.0030.8531.9029.9274,000
Jun 20, 202431.6032.0030.6531.1529.2144,147
Jun 19, 202431.7031.7031.3531.6529.6844,060
Jun 18, 202432.1532.2031.6031.9529.9648,000
Jun 17, 202432.4532.8532.0032.1530.1529,000
Jun 14, 202432.6032.8032.5032.5030.4814,000
Jun 13, 202433.0033.5032.4532.8030.766,008
Jun 12, 202433.1033.1033.0033.0030.956,000
Jun 11, 202433.0033.0033.0033.0030.954,000
Jun 7, 202432.9533.0032.8032.9530.909,000
Jun 6, 202433.0033.5032.9532.9530.9012,001
Jun 5, 202433.2033.2032.8033.0030.956,000
Jun 4, 202433.4533.4533.1033.2031.1323,000
Jun 3, 202433.0033.4533.0033.4531.3719,118
May 31, 202432.3533.0032.3533.0030.9521,000
May 30, 202432.9533.6032.9032.9030.8513,000
May 29, 202432.7032.9532.7032.9530.905,042
May 28, 202433.1033.1532.7532.7530.7116,000
May 27, 202433.2033.2032.5533.1531.0915,000
May 24, 202432.6032.6032.5032.5030.484,110
May 23, 202433.0533.0532.6032.6030.5715,081
May 22, 202433.2033.2033.0033.0030.957,060
May 21, 202433.9033.9032.5533.1531.0915,000
May 20, 202433.1533.9033.0033.9031.7919,000
May 17, 202433.4033.9533.1533.1531.0948,060
May 16, 202433.9534.0033.0033.2031.1335,000
May 15, 202433.2033.5032.5033.1531.0956,000
May 14, 202432.1032.4032.1032.3030.2925,000
May 13, 202432.0032.4532.0032.1030.105,000
May 10, 202432.3533.0031.9531.9529.9638,050
May 9, 202433.1033.1032.3532.3530.3415,000
May 8, 202433.2033.4033.1033.1031.048,000
May 7, 202433.5033.5032.9533.2031.1310,000
May 6, 202432.6533.6032.6533.5031.4228,000
May 3, 202432.2533.5032.2532.6530.6226,000
May 2, 202432.2032.6032.2032.2030.209,000
Apr 30, 202432.2032.9032.2032.2030.2016,000
Apr 29, 202432.1032.3532.0032.1030.1019,000
Apr 26, 202432.4032.4032.0532.1030.105,000
Apr 25, 202432.1032.7032.1032.4030.386,000
Apr 24, 202432.1032.5032.1032.1030.1010,007
Apr 23, 202432.7532.7531.8032.1030.1013,000
Apr 22, 202431.8032.9531.8032.1530.1560,000
Apr 19, 202431.9532.1031.5031.8029.8221,000
Apr 18, 202431.7032.2531.3532.1030.1023,000
Apr 17, 202430.8032.2530.8031.7029.7338,000
Apr 16, 202431.3531.9530.1030.8028.8836,000
Apr 15, 202431.1032.4031.1031.3529.4016,000
Apr 12, 202431.7032.7031.6531.6529.6823,000
Apr 11, 202431.7532.0031.6031.6529.6833,000
Apr 10, 202432.4532.4530.6031.7529.7741,000
Apr 9, 202430.5031.5030.1030.8028.8847,000
Apr 8, 202429.9530.3029.7030.0528.1819,000
Apr 3, 202429.6530.8029.6529.9528.0922,762
Apr 2, 202429.9030.8029.5030.0028.1332,000
Apr 1, 202429.9530.0529.5529.8027.9536,034
Mar 29, 202429.9030.5029.7030.7528.8412,000
Mar 28, 202429.3030.6529.3029.9028.0423,000
Mar 27, 202429.7530.5029.7530.0028.1315,000
Mar 26, 202429.9030.9529.9030.0028.1320,000
Mar 25, 202429.9530.1029.4030.1028.2322,103
Mar 22, 202429.4029.9529.4029.6527.8125,115
Mar 21, 202429.5029.5529.2529.2527.4325,000
Mar 20, 202430.0030.0028.6529.1527.3452,030
Mar 19, 202430.7031.0029.8030.3528.4622,000
Mar 18, 202429.7031.1029.7030.4028.5124,000
Mar 15, 202429.7029.7029.5529.5527.714,045
Mar 14, 202429.3529.7029.3529.7027.8519,000
Mar 13, 202429.9529.9529.5029.9028.0427,000
Mar 12, 202430.0030.7029.9030.2028.3223,000
Mar 11, 202430.5030.8530.0030.0528.1819,000
Mar 8, 202430.3031.5030.2030.3028.4216,007
Mar 7, 202430.4030.5530.1030.4028.5129,000
Mar 6, 202430.2030.4030.0530.4028.5117,070
Mar 5, 202431.0031.0530.0530.3028.4215,034
Mar 4, 202430.9530.9530.9530.9529.021,000
Mar 1, 202431.0032.0031.0031.1029.1713,000
Feb 29, 202430.5531.0030.5531.0029.074,000
Feb 27, 202430.5530.5530.5530.5528.651,000
Feb 26, 202430.2030.5530.2030.5528.6542,000
Feb 23, 202430.8530.8530.4030.4528.5613,000
Feb 22, 202431.1531.6030.6030.8528.9317,321
Feb 21, 202430.5031.3530.2531.1529.21466,021

Related Tickers

8424.TWO Wellpool Co., Ltd.
69.90
0.00%
 
1109.TW Hsing Ta Cement Co.,Ltd
17.85
-0.28%
 
1110.TW Southeast Cement Corp., Ltd.
20.40
+0.99%
 
5520.TWO Lih Tai Construction Enterprise Co., Ltd.
83.90
+1.70%
 
1103.TW Chia Hsin Cement Corporation
17.20
+0.29%
 
1104.TW Universal Cement Corporation
29.65
+0.34%
 
2504.TW Goldsun Building Materials Co., Ltd.
43.20
+2.61%
 
1108.TW Lucky Cement Co.
14.90
+0.34%
 
9930.TW CHC Resources Corporation
70.50
+0.57%
 
1101B.TW TCC Group Holdings Co., Ltd.
47.50
+0.11%