Stock listing
TWSE:5546 Yonggu Group Inc. (永固-KY) 股價
Follow Yonggu Group Inc. into a list and get an email when it puts out news.
Share price · TWSE:5546
$13.15 TWD -0.35 (-2.6%)
Close on Oct 30, 2026
- Day range
- $13.00 – $13.20 TWDOct 30, 2026
- Volume
- 36,570 sharesOct 30, 2026
- Market cap
- $1.08B TWDAt the close on Oct 30, 2026 · price × 82.35M shares outstanding
- 52-week range
- $12.80 – $27.15 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $615,625 TWDMedian day 32,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:5546 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $13.15 | -0.35 | -2.6% | $13.10 | $13.20 | $13.00 | 36,570 | |
| $13.50 | -0.75 | -5.3% | $14.30 | $14.35 | $13.50 | 126,191 | |
| $14.25 | -0.40 | -2.7% | $14.30 | $14.65 | $14.25 | 67,694 | |
| $14.65 | -0.35 | -2.3% | $15.20 | $15.30 | $14.50 | 97,035 | |
| $15.00 | 0.00 | 0.0% | $15.00 | $15.00 | $15.00 | 0 | |
| $15.00 | +1.20 | +8.7% | $14.25 | $15.00 | $13.90 | 101,330 | |
| $13.80 | +0.30 | +2.2% | $13.30 | $14.35 | $13.30 | 60,660 | |
| $13.50 | 0.00 | 0.0% | $13.35 | $13.60 | $13.30 | 41,032 | |
| $13.50 | -0.30 | -2.2% | $13.35 | $13.75 | $13.35 | 12,000 | |
| $13.80 | +0.50 | +3.8% | $13.00 | $13.80 | $12.80 | 258,942 | |
| $13.30 | -0.20 | -1.5% | $13.50 | $13.50 | $12.80 | 50,020 | |
| $13.50 | +0.05 | +0.4% | $13.70 | $13.70 | $13.40 | 46,000 | |
| $13.45 | -0.90 | -6.3% | $14.20 | $14.35 | $13.45 | 38,167 | |
| $14.35 | +0.85 | +6.3% | $13.50 | $14.50 | $13.50 | 21,034 | |
| $13.50 | -0.35 | -2.5% | $13.50 | $13.70 | $13.10 | 72,000 | |
| $13.85 | -0.20 | -1.4% | $13.70 | $13.95 | $13.50 | 13,000 | |
| $14.05 | +0.05 | +0.4% | $13.85 | $14.05 | $13.50 | 13,000 | |
| $14.00 | +0.25 | +1.8% | $13.80 | $14.00 | $13.80 | 5,000 | |
| $13.75 | -0.10 | -0.7% | $13.65 | $13.75 | $13.65 | 6,000 | |
| $13.85 | -0.50 | -3.5% | $14.20 | $14.20 | $13.60 | 64,000 | |
| $14.35 | +0.25 | +1.8% | $14.10 | $14.35 | $14.10 | 10,000 | |
| $14.10 | -0.30 | -2.1% | $14.20 | $14.20 | $14.10 | 32,000 | |
| $14.40 | +0.10 | +0.7% | $14.50 | $14.60 | $14.15 | 36,000 | |
| $14.30 | 0.00 | 0.0% | $14.45 | $14.50 | $14.30 | 16,000 | |
| $14.30 | -0.05 | -0.3% | $14.30 | $14.30 | $14.20 | 26,000 | |
| $14.35 | -0.40 | -2.7% | $14.45 | $14.80 | $14.30 | 44,000 | |
| $14.75 | 0.00 | 0.0% | $14.30 | $14.75 | $14.20 | 27,000 | |
| $14.75 | -0.05 | -0.3% | $15.00 | $15.00 | $14.55 | 13,000 | |
| $14.80 | +0.30 | +2.1% | $14.70 | $14.80 | $14.45 | 15,000 | |
| $14.50 | -0.25 | -1.7% | $14.40 | $14.75 | $14.35 | 27,000 | |
| $14.75 | +0.20 | +1.4% | $14.95 | $14.95 | $14.10 | 21,000 | |
| $14.55 | +0.10 | +0.7% | $14.25 | $14.75 | $14.25 | 17,000 | |
| $14.45 | -0.20 | -1.4% | $14.65 | $14.70 | $14.30 | 17,000 | |
| $14.65 | +0.05 | +0.3% | $14.30 | $14.70 | $14.20 | 44,000 | |
| $14.60 | -0.35 | -2.3% | $15.00 | $15.60 | $14.40 | 87,000 | |
| $14.95 | +0.15 | +1.0% | $14.80 | $15.20 | $14.60 | 77,000 | |
| $14.80 | 0.00 | 0.0% | $14.85 | $15.40 | $14.45 | 75,000 | |
| $14.80 | +0.10 | +0.7% | $14.40 | $14.90 | $14.40 | 26,000 | |
| $14.70 | +0.40 | +2.8% | $14.30 | $14.75 | $14.30 | 11,000 | |
| $14.30 | -0.40 | -2.7% | $14.40 | $14.90 | $14.30 | 76,000 | |
| $14.70 | +0.05 | +0.3% | $14.70 | $14.90 | $14.50 | 42,000 | |
| $14.65 | -0.30 | -2.0% | $14.95 | $14.95 | $14.60 | 29,000 | |
| $14.95 | +0.05 | +0.3% | $14.65 | $15.40 | $14.25 | 81,049 | |
| $14.90 | +0.90 | +6.4% | $13.85 | $15.00 | $13.85 | 84,000 | |
| $14.00 | +0.15 | +1.1% | $14.25 | $14.85 | $13.55 | 158,103 | |
| $13.85 | -0.15 | -1.1% | $14.00 | $14.30 | $13.70 | 57,001 | |
| $14.00 | +0.40 | +2.9% | $13.40 | $14.00 | $13.40 | 43,000 | |
| $13.60 | +0.10 | +0.7% | $13.80 | $13.80 | $13.40 | 47,000 | |
| $13.50 | -0.50 | -3.6% | $13.95 | $14.65 | $13.50 | 57,000 | |
| $14.00 | 0.00 | 0.0% | $13.30 | $14.00 | $13.30 | 39,000 | |
| $14.00 | +0.25 | +1.8% | $14.25 | $14.25 | $13.80 | 5,000 | |
| $13.75 | +0.40 | +3.0% | $13.65 | $13.75 | $13.30 | 15,000 | |
| $13.35 | -0.35 | -2.6% | $13.85 | $13.85 | $13.35 | 16,000 | |
| $13.70 | +0.15 | +1.1% | $13.85 | $13.85 | $13.45 | 23,000 | |
| $13.55 | -0.55 | -3.9% | $14.10 | $14.10 | $13.45 | 20,000 | |
| $14.10 | +0.10 | +0.7% | $14.20 | $14.20 | $14.10 | 2,000 | |
| $14.00 | +0.30 | +2.2% | $13.20 | $14.00 | $13.20 | 34,000 | |
| $13.70 | +0.10 | +0.7% | $13.60 | $13.70 | $13.20 | 59,000 | |
| $13.60 | -0.20 | -1.4% | $13.80 | $13.80 | $13.40 | 17,000 | |
| $13.80 | +0.30 | +2.2% | $13.15 | $13.80 | $13.15 | 13,000 | |
| $13.50 | -0.50 | -3.6% | $13.65 | $13.90 | $13.50 | 21,000 | |
| $14.00 | 0.00 | 0.0% | $14.00 | $14.00 | $13.25 | 25,000 | |
| $14.00 | -0.15 | -1.1% | $14.80 | $14.80 | $13.70 | 31,000 |
- Ticker
- TWSE:5546
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Yonggu Group Inc. on 6ix
- News releases
- 19 in all · newest Jul 18, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Yonggu Group Inc.