Young Fast Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 59.000 | 59.000 | 54.800 | 54.800 | 54.800 | 1,887,019 |
| 2024-08-02 | 62.700 | 63.300 | 60.700 | 60.800 | 60.800 | 1,006,373 |
| 2024-08-01 | 63.400 | 64.300 | 63.400 | 63.800 | 63.800 | 599,758 |
| 2024-07-31 | 62.600 | 63.900 | 62.400 | 62.500 | 62.500 | 590,866 |
| 2024-07-30 | 62.100 | 63.200 | 61.600 | 63.200 | 63.200 | 846,654 |
| 2024-07-29 | 64.300 | 64.500 | 62.300 | 62.300 | 62.300 | 976,277 |
| 2024-07-26 | 64.200 | 64.400 | 61.700 | 63.600 | 63.600 | 1,189,945 |
| 2024-07-23 | 66.900 | 67.500 | 65.300 | 65.400 | 65.400 | 830,974 |
| 2024-07-22 | 67.600 | 68.000 | 64.900 | 65.600 | 65.600 | 1,567,539 |
| 2024-07-19 | 69.900 | 70.100 | 67.100 | 67.600 | 67.600 | 2,045,597 |
| 2024-07-18 | 70.800 | 71.000 | 69.600 | 69.800 | 69.800 | 1,132,069 |
| 2024-07-17 | 71.300 | 72.700 | 70.900 | 71.400 | 71.400 | 1,782,784 |
| 2024-07-16 | 70.700 | 71.000 | 70.000 | 70.900 | 70.900 | 1,056,905 |
| 2024-07-15 | 70.100 | 70.900 | 69.300 | 70.300 | 70.300 | 1,169,021 |
| 2024-07-12 | 70.000 | 71.200 | 69.700 | 70.100 | 70.100 | 1,607,424 |
| 2024-07-11 | 71.000 | 71.800 | 70.200 | 70.200 | 70.200 | 1,822,543 |
| 2024-07-10 | 71.000 | 72.100 | 70.600 | 71.000 | 71.000 | 2,113,981 |
| 2024-07-09 | 72.600 | 73.000 | 69.500 | 70.700 | 70.700 | 7,037,004 |
| 2024-07-08 | 78.000 | 78.500 | 75.100 | 75.600 | 75.600 | 3,298,610 |
| 2024-07-05 | 77.900 | 79.700 | 76.500 | 77.500 | 77.500 | 3,858,580 |
| 2024-07-04 | 77.900 | 79.500 | 77.100 | 77.500 | 77.500 | 4,645,938 |
| 2024-07-03 | 78.100 | 78.800 | 76.700 | 77.600 | 77.600 | 6,275,620 |
| 2024-07-02 | 72.900 | 79.900 | 72.900 | 77.800 | 77.800 | 11,678,224 |
| 2024-07-01 | 75.600 | 75.800 | 72.600 | 72.800 | 72.800 | 3,393,705 |
| 2024-06-28 | 73.200 | 75.700 | 73.200 | 75.500 | 75.500 | 3,486,037 |
| 2024-06-27 | 72.200 | 76.100 | 72.200 | 73.500 | 73.500 | 7,250,900 |
| 2024-06-26 | 73.400 | 74.800 | 72.200 | 72.500 | 72.500 | 3,023,594 |
| 2024-06-25 | 73.800 | 73.900 | 71.900 | 72.800 | 72.800 | 3,057,696 |
| 2024-06-24 | 76.500 | 76.800 | 72.900 | 73.200 | 73.200 | 4,995,333 |
| 2024-06-21 | 79.000 | 79.100 | 75.900 | 76.800 | 76.800 | 5,027,229 |
| 2024-06-20 | 79.100 | 80.500 | 77.000 | 78.000 | 78.000 | 7,944,454 |
| 2024-06-19 | 84.300 | 84.400 | 78.400 | 79.100 | 79.100 | 12,820,087 |
| 2024-06-18 | 86.800 | 87.300 | 76.300 | 83.000 | 83.000 | 40,312,741 |
| 2024-06-17 | 80.000 | 84.100 | 80.000 | 84.100 | 84.100 | 19,812,771 |
| 2024-06-14 | 70.300 | 76.500 | 70.300 | 76.500 | 76.500 | 15,017,333 |
| 2024-06-13 | 70.600 | 73.000 | 69.100 | 69.600 | 69.600 | 10,406,106 |
| 2024-06-12 | 69.000 | 70.800 | 67.000 | 70.000 | 70.000 | 20,997,921 |
| 2024-06-11 | 66.800 | 67.800 | 65.100 | 67.800 | 67.800 | 12,784,431 |
| 2024-06-07 | 59.000 | 61.900 | 59.000 | 61.700 | 61.700 | 2,480,199 |
| 2024-06-06 | 59.100 | 59.600 | 58.000 | 59.200 | 59.200 | 754,054 |
| 2024-06-05 | 60.000 | 61.000 | 58.700 | 58.700 | 58.700 | 1,049,208 |
| 2024-06-04 | 59.000 | 60.200 | 58.800 | 59.700 | 59.700 | 1,369,317 |
| 2024-06-03 | 58.400 | 59.400 | 58.200 | 59.000 | 59.000 | 695,515 |
| 2024-05-31 | 58.400 | 58.600 | 57.800 | 58.000 | 58.000 | 482,255 |
| 2024-05-30 | 59.000 | 59.000 | 58.000 | 58.000 | 58.000 | 761,623 |
| 2024-05-29 | 59.500 | 59.700 | 58.500 | 59.000 | 59.000 | 814,660 |
| 2024-05-28 | 60.200 | 60.200 | 59.100 | 59.100 | 59.100 | 890,355 |
| 2024-05-27 | 58.600 | 60.000 | 58.600 | 59.700 | 59.700 | 1,457,052 |
| 2024-05-24 | 57.600 | 58.200 | 57.000 | 58.000 | 58.000 | 466,436 |
| 2024-05-23 | 58.800 | 59.100 | 57.600 | 57.700 | 57.700 | 989,474 |
| 2024-05-22 | 58.000 | 60.100 | 58.000 | 59.000 | 59.000 | 1,519,409 |
| 2024-05-21 | 58.500 | 58.600 | 57.400 | 57.600 | 57.600 | 794,636 |
| 2024-05-20 | 57.900 | 59.500 | 57.300 | 58.400 | 58.400 | 944,872 |
| 2024-05-17 | 58.100 | 58.400 | 57.300 | 57.300 | 57.300 | 789,696 |
| 2024-05-16 | 59.500 | 59.500 | 58.100 | 58.100 | 58.100 | 954,456 |
| 2024-05-15 | 60.000 | 60.200 | 58.500 | 58.700 | 58.700 | 1,302,944 |
| 2024-05-14 | 59.400 | 59.800 | 58.600 | 59.300 | 59.300 | 964,675 |
| 2024-05-13 | 59.700 | 59.700 | 57.900 | 58.800 | 58.800 | 902,661 |
| 2024-05-10 | 59.200 | 59.600 | 57.300 | 59.200 | 59.200 | 1,292,432 |
| 2024-05-09 | 60.400 | 61.900 | 58.200 | 58.200 | 58.200 | 2,727,701 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-06 | 0.7000 TWD |
| 2021-09-02 | 1.0000 TWD |
| 2020-08-28 | 0.4000 TWD |
| 2019-08-23 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.