Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	39.900	40.350	39.500	40.250	40.250	399,261
2023-11-03	39.700	40.000	39.200	39.300	39.300	287,316
2023-11-02	39.400	40.200	39.400	39.500	39.500	293,808
2023-11-01	38.700	39.500	38.550	38.900	38.900	190,499
2023-10-31	40.000	40.550	38.250	38.500	38.500	640,386
2023-10-30	40.450	41.000	40.000	40.000	40.000	307,337
2023-10-27	39.900	40.800	39.900	40.600	40.600	507,459
2023-10-26	39.500	40.500	39.500	39.650	39.650	450,221
2023-10-25	40.350	40.950	40.050	40.050	40.050	334,519
2023-10-24	39.450	40.500	39.450	40.250	40.250	604,436
2023-10-23	38.300	39.900	38.100	39.400	39.400	554,860
2023-10-20	39.350	39.350	37.550	38.300	38.300	947,824
2023-10-19	39.300	39.950	39.300	39.500	39.500	296,506
2023-10-18	40.500	40.850	39.200	39.600	39.600	746,200
2023-10-17	41.200	41.450	39.950	39.950	39.950	891,516
2023-10-16	40.300	41.550	40.300	41.100	41.100	531,749
2023-10-13	40.000	41.400	40.000	40.700	40.700	703,549
2023-10-12	39.200	40.300	39.000	40.100	40.100	619,841
2023-10-11	40.100	40.400	39.000	39.050	39.050	525,494
2023-10-06	39.500	39.900	39.100	39.750	39.750	385,637
2023-10-05	39.250	39.900	39.000	39.000	39.000	538,357
2023-10-04	38.700	39.250	38.100	39.250	39.250	489,425
2023-10-03	38.650	39.350	38.600	38.950	38.950	691,946
2023-10-02	38.200	39.600	38.200	39.100	39.100	932,686
2023-09-28	38.300	38.900	38.050	38.500	38.500	673,734
2023-09-27	38.300	38.300	37.550	38.000	38.000	647,394
2023-09-26	37.350	38.650	37.300	38.300	38.300	1,141,223
2023-09-25	39.050	39.600	38.250	38.300	38.300	947,179
2023-09-22	39.100	39.500	38.250	39.050	39.050	953,137
2023-09-21	40.400	40.400	38.950	39.250	39.250	1,198,036
2023-09-20	41.400	41.450	39.300	40.350	40.350	1,522,660
2023-09-19	42.500	43.500	40.650	40.900	40.900	2,254,657
2023-09-18	43.000	43.600	42.400	42.500	42.500	1,453,410
2023-09-15	45.600	46.000	43.900	43.950	43.950	2,054,154
2023-09-14	43.750	45.000	43.600	45.000	45.000	2,373,489
2023-09-13	43.900	43.900	41.500	43.250	43.250	2,074,294
2023-09-12	44.800	45.250	43.900	43.900	43.900	1,285,632
2023-09-11	44.600	45.000	43.650	44.200	44.200	1,952,561
2023-09-08	44.800	45.400	43.750	44.300	44.300	3,269,478
2023-09-07	45.400	45.550	44.050	45.050	45.050	3,049,634
2023-09-06	45.300	46.300	44.800	45.100	45.100	3,044,016
2023-09-05	46.000	47.400	44.800	44.900	44.900	4,938,067
2023-09-04	45.550	48.000	45.550	45.650	45.650	11,440,590
2023-09-01	43.800	46.800	43.500	45.300	45.300	11,664,421
2023-08-31	40.800	43.600	40.500	43.300	43.300	4,367,062
2023-08-30	39.750	40.650	39.650	40.500	40.500	966,768
2023-08-29	39.500	39.700	38.850	39.700	39.700	529,426
2023-08-28	41.050	41.050	38.950	39.150	39.150	1,393,740
2023-08-25	39.750	40.900	38.500	40.400	40.400	1,583,837
2023-08-24	41.000	41.850	39.550	39.850	39.850	3,319,600
2023-08-23	39.500	40.700	39.150	40.250	40.250	2,009,013
2023-08-22	39.650	40.000	38.800	39.000	39.000	861,590
2023-08-21	39.050	39.700	38.750	39.500	39.500	881,095
2023-08-18	40.100	40.500	38.600	38.650	38.650	2,171,994
2023-08-17	39.700	40.600	37.800	39.900	39.900	4,316,590
2023-08-16	40.500	42.000	39.000	39.450	39.450	4,630,863
2023-08-15	40.300	42.550	39.200	41.050	41.050	11,502,897
2023-08-14	40.550	40.550	39.900	40.550	40.550	7,492,640
2023-08-11	34.400	37.000	34.350	36.900	36.900	1,509,406
2023-08-10	35.500	35.500	34.400	34.650	34.650	225,853

← NewerPage 13 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.