Young Fast Optoelectronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	55.100	57.400	54.500	57.000	57.000	5,101,515
2024-01-29	55.700	58.300	54.400	55.100	55.100	10,234,218
2024-01-26	54.000	55.600	53.400	55.300	55.300	4,970,648
2024-01-25	55.800	56.200	53.800	54.500	54.500	9,353,251
2024-01-24	52.300	57.500	52.200	57.000	57.000	17,540,883
2024-01-23	52.000	53.700	51.900	52.300	52.300	4,216,131
2024-01-22	51.600	52.300	50.600	51.700	51.700	3,356,172
2024-01-19	52.200	53.100	50.700	51.200	51.200	5,373,625
2024-01-18	51.700	55.000	51.100	51.900	51.900	13,448,929
2024-01-17	51.900	52.600	50.600	51.800	51.800	5,375,878
2024-01-16	51.500	52.200	50.200	51.800	51.800	6,869,559
2024-01-15	52.100	53.300	49.800	52.500	52.500	13,943,891
2024-01-12	49.100	53.600	48.300	51.100	51.100	29,928,472
2024-01-11	46.000	49.800	45.900	49.800	49.800	8,763,941
2024-01-10	45.300	45.600	44.000	45.300	45.300	3,060,456
2024-01-09	46.000	46.200	44.350	45.100	45.100	6,973,717
2024-01-08	43.500	43.750	42.250	42.250	42.250	1,021,372
2024-01-05	43.000	43.800	43.000	43.200	43.200	731,424
2024-01-04	43.200	43.850	42.900	42.900	42.900	1,013,836
2024-01-03	43.450	43.700	43.000	43.200	43.200	964,924
2024-01-02	43.300	44.300	42.900	43.900	43.900	2,100,762
2023-12-29	44.200	44.250	43.100	43.100	43.100	2,321,625
2023-12-28	42.900	45.000	42.900	44.400	44.400	4,747,739
2023-12-27	43.200	44.000	43.050	43.100	43.100	1,465,619
2023-12-26	42.100	42.950	42.100	42.950	42.950	766,055
2023-12-25	42.350	42.950	42.000	42.000	42.000	760,632
2023-12-22	42.600	43.300	42.150	42.200	42.200	1,300,882
2023-12-21	43.000	44.500	42.250	42.350	42.350	3,856,458
2023-12-20	43.700	44.050	43.150	43.500	43.500	1,239,959
2023-12-19	44.400	44.800	43.450	43.550	43.550	2,373,573
2023-12-18	45.800	46.900	44.800	44.850	44.850	2,020,727
2023-12-15	47.950	48.550	45.750	46.050	46.050	3,453,209
2023-12-14	50.900	51.500	47.800	47.950	47.950	7,934,011
2023-12-13	49.600	52.000	48.000	50.300	50.300	25,375,640
2023-12-12	45.700	47.750	44.200	47.750	47.750	9,833,039
2023-12-11	42.000	43.750	41.700	43.450	43.450	2,573,479
2023-12-08	41.800	41.950	41.150	41.350	41.350	724,270
2023-12-07	40.700	41.900	40.650	41.450	41.450	1,413,199
2023-12-06	39.850	40.950	39.850	40.650	40.650	1,235,715
2023-12-05	38.700	39.850	38.400	39.850	39.850	725,612
2023-12-04	38.800	39.300	38.700	38.700	38.700	502,351
2023-12-01	38.950	39.250	38.350	38.500	38.500	534,710
2023-11-30	38.250	38.900	38.100	38.800	38.800	581,575
2023-11-29	38.250	38.450	38.150	38.250	38.250	299,063
2023-11-28	37.650	38.350	37.650	38.250	38.250	313,086
2023-11-27	37.850	38.050	37.650	37.650	37.650	369,009
2023-11-24	38.100	38.200	37.800	38.000	38.000	220,010
2023-11-23	37.900	38.550	37.850	38.100	38.100	364,798
2023-11-22	38.200	38.250	37.700	37.800	37.800	475,960
2023-11-21	37.850	38.150	37.700	37.800	37.800	431,792
2023-11-20	37.900	38.250	37.850	37.900	37.900	357,634
2023-11-17	38.050	38.350	37.900	38.000	38.000	313,160
2023-11-16	38.250	38.350	37.900	38.150	38.150	343,094
2023-11-15	38.200	38.400	37.650	38.300	38.300	930,609
2023-11-14	37.450	38.000	37.050	37.800	37.800	722,452
2023-11-13	38.600	38.750	37.350	37.500	37.500	1,173,522
2023-11-10	38.350	38.650	38.000	38.600	38.600	1,045,532
2023-11-09	38.300	39.100	38.300	38.350	38.350	4,823,002
2023-11-08	42.400	44.150	41.800	42.550	42.550	4,344,048
2023-11-07	40.000	40.650	39.900	40.600	40.600	309,457

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.