Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	30.800	31.100	30.500	30.850	30.850	110,486
2023-05-11	31.650	31.650	30.800	30.900	30.900	239,990
2023-05-10	31.500	31.500	31.200	31.350	31.350	114,136
2023-05-09	32.250	32.250	31.150	31.350	31.350	392,942
2023-05-08	31.550	32.600	31.500	32.150	32.150	631,927
2023-05-05	31.050	32.300	31.050	31.350	31.350	319,967
2023-05-04	30.650	31.300	30.500	31.050	31.050	145,486
2023-05-03	30.500	30.600	30.300	30.500	30.500	57,315
2023-05-02	30.500	30.850	30.450	30.500	30.500	106,405
2023-04-28	30.850	30.850	30.300	30.500	30.500	81,134
2023-04-27	30.300	30.450	30.050	30.400	30.400	66,012
2023-04-26	29.950	30.400	29.950	30.250	30.250	103,716
2023-04-25	31.700	31.800	30.000	30.200	30.200	353,990
2023-04-24	31.200	31.400	30.700	31.200	31.200	94,471
2023-04-21	31.900	32.150	31.200	31.300	31.300	257,711
2023-04-20	32.250	32.250	31.550	31.650	31.650	228,184
2023-04-19	32.100	32.600	31.800	32.150	32.150	281,848
2023-04-18	32.250	32.650	31.900	32.100	32.100	259,915
2023-04-17	31.500	32.850	31.500	32.050	32.050	542,918
2023-04-14	30.600	31.600	30.500	31.000	31.000	426,042
2023-04-13	30.550	30.600	30.400	30.450	30.450	198,896
2023-04-12	30.950	30.950	30.400	30.600	30.600	114,567
2023-04-11	30.800	30.800	30.400	30.600	30.600	159,604
2023-04-10	30.500	30.750	30.450	30.700	30.700	61,560
2023-04-07	30.550	30.600	30.250	30.450	30.450	131,590
2023-04-06	31.100	31.100	30.300	30.550	30.550	199,250
2023-03-31	31.000	31.000	30.400	30.500	30.500	290,587
2023-03-30	31.500	31.600	30.800	30.850	30.850	536,782
2023-03-29	29.650	31.650	29.400	31.500	31.500	730,141
2023-03-28	29.450	29.500	29.000	29.350	29.350	74,205
2023-03-27	29.550	29.550	29.000	29.200	29.200	94,303
2023-03-24	29.650	29.700	29.450	29.450	29.450	70,838
2023-03-23	29.600	29.750	29.550	29.600	29.600	151,779
2023-03-22	29.650	29.650	29.350	29.600	29.600	158,586
2023-03-21	29.400	29.500	29.200	29.300	29.300	47,613
2023-03-20	29.150	29.500	29.000	29.000	29.000	63,752
2023-03-17	28.900	29.100	28.550	29.050	29.050	136,326
2023-03-16	28.700	28.750	28.500	28.500	28.500	111,303
2023-03-15	28.950	29.000	28.700	28.850	28.850	145,272
2023-03-14	28.650	28.950	28.550	28.700	28.700	186,297
2023-03-13	28.900	28.900	28.500	28.850	28.850	498,347
2023-03-10	29.500	29.500	28.850	29.050	29.050	204,576
2023-03-09	29.950	30.000	29.500	29.500	29.500	218,031
2023-03-08	29.250	29.600	29.250	29.600	29.600	96,520
2023-03-07	29.300	29.500	29.200	29.350	29.350	146,896
2023-03-06	29.200	29.750	29.150	29.300	29.300	291,581
2023-03-03	28.850	29.200	28.850	29.000	29.000	339,465
2023-03-02	28.850	29.050	28.700	28.850	28.850	216,680
2023-03-01	28.650	28.700	28.450	28.600	28.600	220,966
2023-02-24	28.800	29.000	28.550	28.650	28.650	271,841
2023-02-23	28.700	28.800	28.400	28.500	28.500	188,807
2023-02-22	28.550	28.550	28.050	28.300	28.300	68,038
2023-02-21	28.200	29.200	28.200	28.550	28.550	226,878
2023-02-20	28.200	28.500	28.100	28.200	28.200	50,617
2023-02-17	28.150	28.150	27.950	28.000	28.000	72,110
2023-02-16	27.550	28.250	27.550	28.150	28.150	85,106
2023-02-15	27.900	27.900	27.400	27.750	27.750	64,838
2023-02-14	27.550	27.800	27.550	27.800	27.800	36,240
2023-02-13	27.750	27.800	27.600	27.600	27.600	69,615
2023-02-10	28.000	28.000	27.700	27.750	27.750	131,292

← NewerPage 15 of 21 · 1,215 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.