TWSE · 5546 · stock
Yonggu Group Inc. (5546) stock price history
Every TWSE trading session of Yonggu Group Inc. from May 20, 2020 to Nov 13, 2026: 1,571 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5546 adjusted close, 2020 to 2026
- NT$59.17
- All time high, 2021
- NT$22.63
- 52 week high, NT$10.00 low
- 1,571
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
5546 key facts
- Yonggu Group Inc. (5546) closed at NT$10.95 on Nov 13, 2026 on TWSE.
- 5546's all time high close is NT$59.17, set on Mar 18, 2021; its all time low close is NT$10.20 on Nov 11, 2026.
- 5546's 52 week range is NT$10.00 to NT$22.63.
- 5546 returned -51.0% over the year to Nov 13, 2026 and -74.7% over five years.
- Since May 20, 2020 5546 returned -70%, -17.1% a year compounded.
- 5546's deepest drawdown was -82.8% from Mar 18, 2021 to Nov 11, 2026.
- DataCedar holds 1,571 daily sessions of 5546 history from May 20, 2020 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
5546 price chart, 2020 to 2026
5546 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.6% |
| 3 months | -18.0% |
| 6 months | -27.9% |
| Year to date | -47.9% |
| 1 year | -51.0% |
| 3 years | -59.8% |
| 5 years | -74.7% |
| 10 years | n/a |
| Since May 20, 2020 | -70.4% |
| Compound annual growth, 6.5 years | -17.1% |
5546 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- NT$59.17 on Mar 18, 2021
- All time low close
- NT$10.20 on Nov 11, 2026
- 52 week high
- NT$22.63 on Nov 25, 2025
- 52 week low
- NT$10.00 on Nov 11, 2026
- Deepest drawdown
- -82.8% from Mar 18, 2021 to Nov 11, 2026, not yet recovered
- Best single session
- +10.0% on Nov 3, 2023
- Worst single session
- -12.3% on Oct 30, 2026
- Volatility, 1 year annualised
- 41.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +1%
- Worst calendar year
- 2023, -31%
5546 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on May 20, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | NT$21.41 | NT$22.35 | NT$10.00 | NT$10.95 | -48.7% | 7.9M | 207 |
| 2025 | NT$26.00 | NT$28.01 | NT$20.61 | NT$21.36 | -17.8% | 3.2M | 242 |
| 2024 | NT$26.27 | NT$27.91 | NT$23.44 | NT$26.00 | +0.5% | 7.7M | 240 |
| 2023 | NT$36.99 | NT$38.65 | NT$22.33 | NT$25.86 | -31.0% | 8M | 239 |
| 2022 | NT$41.53 | NT$46.92 | NT$33.68 | NT$37.47 | -10.2% | 9.7M | 246 |
| 2021 | NT$52.28 | NT$59.63 | NT$39.87 | NT$41.74 | -19.6% | 57.3M | 240 |
| 2020 | NT$37.49 | NT$55.72 | NT$36.38 | NT$51.95 | n/a | 75.3M | 157 |
5546 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | NT$10.95 | -16.7% |
| October 2026 | NT$13.15 | -8.4% |
| September 2026 | NT$14.35 | -2.4% |
| August 2026 | NT$14.70 | +5.0% |
| July 2026 | NT$14.00 | -7.2% |
| June 2026 | NT$15.08 | -4.2% |
| May 2026 | NT$15.74 | +1.8% |
| April 2026 | NT$15.46 | +0.6% |
| March 2026 | NT$15.37 | -24.6% |
| February 2026 | NT$20.38 | -2.2% |
| January 2026 | NT$20.85 | -2.4% |
| December 2025 | NT$21.36 | +3.4% |
About the 5546 data
Daily bars. 1,571 sessions from May 20, 2020 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/twse%3A5546/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TWSE
- 5531 Shining Building Business Co.,Ltd.
- 5533 Founding Construction Development Corp.
- 5534 Chong Hong Construction Co., Ltd.
- 5538 Tong Ming Enterprise Co., Ltd.
- 5607 Farglory Free Trade Zone Investment Holding Co., Ltd.
- 5608 Shih Wei Navigation Co., Ltd.
- 5706 Phoenix Tours International, Inc.
- 5871 Chailease Holding Company Limited
Common questions
5546 share price history
