Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	35.000	36.350	35.000	35.500	35.500	640,947
2023-08-08	33.900	34.200	33.600	34.000	34.000	143,305
2023-08-07	34.050	34.200	33.800	34.200	34.200	187,318
2023-08-04	34.400	34.500	34.000	34.100	34.100	105,929
2023-08-02	35.650	35.900	34.250	34.400	34.400	387,859
2023-08-01	35.300	35.300	34.600	35.150	35.150	134,118
2023-07-31	35.700	36.350	34.950	35.200	35.200	387,348
2023-07-28	35.000	35.350	34.450	35.100	35.100	123,778
2023-07-27	35.300	35.400	34.700	34.800	34.800	196,838
2023-07-26	34.900	35.200	34.700	35.150	35.150	110,399
2023-07-25	34.200	35.100	34.200	34.900	34.900	268,024
2023-07-24	34.950	34.950	33.900	34.200	34.200	689,752
2023-07-21	35.350	35.900	34.900	35.250	35.250	298,611
2023-07-20	35.700	36.500	35.650	36.300	36.300	177,362
2023-07-19	37.300	37.300	35.500	35.650	35.650	283,260
2023-07-18	37.450	37.700	35.700	36.500	36.500	475,736
2023-07-17	37.500	38.300	37.350	37.450	37.450	839,984
2023-07-14	36.350	37.750	36.050	37.400	37.400	493,415
2023-07-13	36.300	38.000	36.300	36.350	36.350	562,855
2023-07-12	35.500	36.850	35.500	36.250	36.250	641,863
2023-07-11	35.050	35.700	34.700	35.600	35.600	320,641
2023-07-10	34.750	35.100	34.750	35.000	35.000	493,349
2023-07-07	35.100	35.600	34.850	35.300	35.300	151,747
2023-07-06	35.000	35.500	34.750	35.100	35.100	348,307
2023-07-05	35.400	35.900	35.200	35.200	35.200	276,919
2023-07-04	35.350	35.750	35.150	35.450	35.450	258,601
2023-07-03	35.550	35.950	35.300	35.350	35.350	220,827
2023-06-30	35.650	35.700	35.200	35.600	35.600	228,424
2023-06-29	36.050	36.050	35.200	35.200	35.200	210,510
2023-06-28	35.500	35.850	35.300	35.850	35.850	254,361
2023-06-27	36.100	36.100	35.050	35.050	35.050	328,321
2023-06-26	35.950	36.450	35.700	36.100	36.100	177,220
2023-06-21	35.000	36.300	35.000	35.850	35.850	482,424
2023-06-20	34.650	35.000	34.400	35.000	35.000	198,230
2023-06-19	35.350	35.350	34.350	34.600	34.600	318,785
2023-06-16	35.300	36.550	35.300	35.350	35.350	414,581
2023-06-15	35.350	35.850	35.050	35.600	35.600	300,608
2023-06-14	35.750	35.750	35.150	35.350	35.350	236,038
2023-06-13	35.950	35.950	35.300	35.400	35.400	503,477
2023-06-12	35.000	35.700	34.400	35.500	35.500	754,934
2023-06-09	34.400	35.000	34.300	34.500	34.500	418,145
2023-06-08	34.750	34.750	33.850	33.950	33.950	392,291
2023-06-07	35.100	35.200	34.200	34.750	34.750	494,509
2023-06-06	35.450	35.900	34.800	35.000	35.000	676,336
2023-06-05	33.800	35.850	33.800	35.250	35.250	1,078,419
2023-06-02	34.300	34.300	33.700	33.800	33.800	287,072
2023-06-01	33.850	34.000	33.300	34.000	34.000	169,773
2023-05-31	33.700	34.200	33.250	33.650	33.650	352,906
2023-05-30	32.800	34.300	32.600	33.750	33.750	596,384
2023-05-29	32.250	32.850	32.250	32.700	32.700	277,080
2023-05-26	33.000	33.000	32.100	32.250	32.250	333,003
2023-05-25	33.100	33.200	32.650	33.000	33.000	207,525
2023-05-24	32.600	33.100	32.550	33.050	33.050	246,797
2023-05-23	32.900	33.050	32.400	32.600	32.600	281,631
2023-05-22	31.450	33.500	31.450	32.800	32.800	697,156
2023-05-19	31.850	32.000	31.400	31.400	31.400	206,146
2023-05-18	31.650	31.900	31.400	31.550	31.550	297,688
2023-05-17	31.300	31.850	31.100	31.600	31.600	348,702
2023-05-16	30.650	31.300	30.650	31.100	31.100	177,551
2023-05-15	31.000	31.000	30.500	30.600	30.600	86,111

← NewerPage 14 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.