Young Fast Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 57.800 | 59.200 | 57.200 | 58.800 | 58.800 | 1,358,507 |
| 2024-05-07 | 56.900 | 58.600 | 56.000 | 58.100 | 58.100 | 1,759,404 |
| 2024-05-06 | 57.400 | 57.500 | 56.200 | 56.700 | 56.700 | 1,163,355 |
| 2024-05-03 | 58.500 | 58.700 | 56.600 | 57.100 | 57.100 | 1,671,834 |
| 2024-05-02 | 58.000 | 58.800 | 57.600 | 57.900 | 57.900 | 1,124,812 |
| 2024-04-30 | 59.200 | 59.200 | 57.400 | 57.900 | 57.900 | 1,225,505 |
| 2024-04-29 | 59.100 | 59.400 | 58.100 | 58.800 | 58.800 | 1,967,715 |
| 2024-04-26 | 61.200 | 61.700 | 58.400 | 58.700 | 58.700 | 3,406,947 |
| 2024-04-25 | 62.100 | 62.100 | 60.300 | 60.600 | 60.600 | 1,925,999 |
| 2024-04-24 | 61.300 | 62.700 | 60.500 | 62.100 | 62.100 | 2,551,333 |
| 2024-04-23 | 62.400 | 62.900 | 59.900 | 60.300 | 60.300 | 2,892,153 |
| 2024-04-22 | 63.500 | 66.800 | 60.100 | 60.700 | 60.700 | 7,238,876 |
| 2024-04-19 | 66.800 | 66.900 | 59.800 | 62.300 | 62.300 | 7,916,944 |
| 2024-04-18 | 65.500 | 69.900 | 65.400 | 66.300 | 66.300 | 12,775,825 |
| 2024-04-17 | 60.100 | 65.300 | 59.900 | 65.300 | 65.300 | 7,284,686 |
| 2024-04-16 | 65.100 | 65.100 | 59.400 | 59.400 | 59.400 | 8,303,816 |
| 2024-04-15 | 69.500 | 73.600 | 66.000 | 66.000 | 66.000 | 22,572,401 |
| 2024-04-12 | 63.700 | 69.400 | 63.500 | 69.400 | 69.400 | 17,407,447 |
| 2024-04-11 | 62.200 | 63.900 | 62.000 | 63.100 | 63.100 | 2,758,470 |
| 2024-04-10 | 64.100 | 64.700 | 62.000 | 62.000 | 62.000 | 3,861,272 |
| 2024-04-09 | 65.500 | 65.900 | 63.300 | 64.000 | 64.000 | 5,890,978 |
| 2024-04-08 | 66.300 | 68.700 | 64.700 | 67.000 | 67.000 | 5,384,921 |
| 2024-04-03 | 67.700 | 68.100 | 66.400 | 66.400 | 66.400 | 4,159,904 |
| 2024-04-02 | 67.300 | 69.500 | 66.200 | 68.600 | 68.600 | 13,542,300 |
| 2024-04-01 | 63.000 | 66.700 | 63.000 | 65.600 | 65.600 | 7,607,543 |
| 2024-03-29 | 61.600 | 63.500 | 61.600 | 62.600 | 62.600 | 2,481,999 |
| 2024-03-28 | 63.000 | 63.900 | 60.900 | 61.400 | 61.400 | 3,929,639 |
| 2024-03-27 | 66.000 | 67.000 | 63.000 | 63.000 | 63.000 | 7,997,870 |
| 2024-03-26 | 62.500 | 67.400 | 61.500 | 65.200 | 65.200 | 10,984,268 |
| 2024-03-25 | 64.400 | 64.800 | 62.500 | 62.500 | 62.500 | 5,005,102 |
| 2024-03-22 | 61.000 | 63.600 | 60.000 | 63.200 | 63.200 | 7,267,117 |
| 2024-03-21 | 59.400 | 60.500 | 58.700 | 60.000 | 60.000 | 3,332,140 |
| 2024-03-20 | 60.100 | 60.300 | 58.300 | 58.400 | 58.400 | 2,554,491 |
| 2024-03-19 | 59.000 | 61.400 | 58.800 | 59.500 | 59.500 | 5,110,045 |
| 2024-03-18 | 61.400 | 62.900 | 58.500 | 59.600 | 59.600 | 13,180,890 |
| 2024-03-15 | 56.200 | 60.800 | 55.200 | 60.200 | 60.200 | 5,671,369 |
| 2024-03-14 | 58.000 | 58.100 | 56.100 | 56.200 | 56.200 | 1,686,107 |
| 2024-03-13 | 57.800 | 59.900 | 57.000 | 58.000 | 58.000 | 2,937,710 |
| 2024-03-12 | 57.200 | 58.200 | 56.600 | 57.600 | 57.600 | 1,300,707 |
| 2024-03-11 | 56.200 | 58.400 | 56.200 | 56.800 | 56.800 | 2,270,448 |
| 2024-03-08 | 56.100 | 56.400 | 54.100 | 54.700 | 54.700 | 2,418,978 |
| 2024-03-07 | 58.900 | 58.900 | 55.800 | 55.800 | 55.800 | 2,745,630 |
| 2024-03-06 | 58.100 | 59.000 | 57.700 | 58.100 | 58.100 | 1,636,964 |
| 2024-03-05 | 59.000 | 59.000 | 57.400 | 58.200 | 58.200 | 2,327,382 |
| 2024-03-04 | 58.000 | 61.000 | 58.000 | 58.800 | 58.800 | 5,502,402 |
| 2024-03-01 | 56.200 | 59.500 | 56.000 | 57.800 | 57.800 | 4,889,176 |
| 2024-02-29 | 56.600 | 56.700 | 55.300 | 56.000 | 56.000 | 1,933,844 |
| 2024-02-27 | 57.400 | 57.800 | 55.600 | 56.100 | 56.100 | 2,306,025 |
| 2024-02-26 | 57.100 | 58.600 | 56.500 | 57.500 | 57.500 | 2,747,186 |
| 2024-02-23 | 59.100 | 59.400 | 56.700 | 56.900 | 56.900 | 3,371,652 |
| 2024-02-22 | 59.500 | 59.600 | 58.100 | 58.300 | 58.300 | 2,359,230 |
| 2024-02-21 | 59.800 | 60.500 | 58.500 | 58.800 | 58.800 | 2,730,503 |
| 2024-02-20 | 61.100 | 62.200 | 59.100 | 59.600 | 59.600 | 3,890,985 |
| 2024-02-19 | 62.600 | 65.600 | 60.900 | 61.000 | 61.000 | 6,582,625 |
| 2024-02-16 | 62.200 | 63.500 | 61.400 | 62.200 | 62.200 | 4,757,136 |
| 2024-02-15 | 64.000 | 65.000 | 61.000 | 61.800 | 61.800 | 6,976,581 |
| 2024-02-05 | 70.900 | 70.900 | 64.600 | 66.700 | 66.700 | 10,480,441 |
| 2024-02-02 | 71.200 | 71.600 | 66.500 | 69.100 | 69.100 | 24,948,379 |
| 2024-02-01 | 60.400 | 66.500 | 60.100 | 66.500 | 66.500 | 12,287,032 |
| 2024-01-31 | 56.900 | 61.500 | 56.300 | 60.500 | 60.500 | 11,975,945 |
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.