Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	28.200	28.200	28.000	28.000	28.000	51,316
2023-02-08	28.300	28.400	28.150	28.400	28.400	98,149
2023-02-07	28.050	28.250	28.000	28.250	28.250	46,805
2023-02-06	28.200	28.200	27.950	28.050	28.050	121,182
2023-02-03	28.500	28.500	28.000	28.200	28.200	91,753
2023-02-02	28.200	28.450	28.000	28.300	28.300	85,430
2023-02-01	28.300	28.400	28.000	28.200	28.200	43,939
2023-01-31	27.800	28.000	27.800	28.000	28.000	45,894
2023-01-30	28.100	28.100	27.700	27.750	27.750	65,427
2023-01-17	27.800	27.950	27.550	27.600	27.600	56,884
2023-01-16	27.750	27.950	27.550	27.550	27.550	68,147
2023-01-13	27.800	27.800	27.650	27.750	27.750	52,204
2023-01-12	27.950	28.000	27.750	27.750	27.750	53,292
2023-01-11	28.050	28.250	27.850	27.950	27.950	66,313
2023-01-10	27.950	28.150	27.750	27.950	27.950	127,632
2023-01-09	28.250	28.250	27.800	27.950	27.950	299,312
2023-01-06	28.550	28.550	28.050	28.400	28.400	172,025
2023-01-05	28.600	28.700	28.150	28.550	28.550	132,207
2023-01-04	27.300	29.550	27.300	28.350	28.350	407,264
2023-01-03	27.000	27.750	27.000	27.700	27.700	62,588
2022-12-30	27.200	27.500	27.100	27.150	27.150	39,320
2022-12-29	26.950	27.600	26.700	27.100	27.100	60,032
2022-12-28	27.150	27.500	27.100	27.150	27.150	50,401
2022-12-27	27.650	27.650	27.350	27.400	27.400	31,259
2022-12-26	27.250	27.800	27.200	27.350	27.350	41,228
2022-12-23	27.100	27.550	27.100	27.500	27.500	36,000
2022-12-22	27.650	27.700	27.450	27.450	27.450	35,275
2022-12-21	27.650	27.650	27.300	27.350	27.350	50,312
2022-12-20	28.000	28.250	27.500	27.650	27.650	80,219
2022-12-19	28.200	28.400	28.200	28.200	28.200	66,100
2022-12-16	28.250	28.500	28.100	28.200	28.200	130,606
2022-12-15	28.750	28.750	28.250	28.700	28.700	145,231
2022-12-14	28.650	29.100	28.650	28.700	28.700	98,581
2022-12-13	28.750	29.000	28.500	28.650	28.650	171,241
2022-12-12	27.850	28.900	27.800	28.550	28.550	216,607
2022-12-09	27.950	28.050	27.850	27.850	27.850	79,830
2022-12-08	27.400	27.750	27.300	27.450	27.450	67,020
2022-12-07	27.700	27.800	27.150	27.450	27.450	152,328
2022-12-06	28.000	28.350	27.650	27.700	27.700	123,033
2022-12-05	27.800	28.400	27.800	28.100	28.100	216,525
2022-12-02	27.800	28.100	27.750	27.900	27.900	127,002
2022-12-01	28.250	28.250	27.750	27.900	27.900	152,053
2022-11-30	28.000	28.100	27.800	28.100	28.100	77,006
2022-11-29	27.800	28.200	27.500	28.000	28.000	54,150
2022-11-28	27.650	28.000	27.600	28.000	28.000	72,005
2022-11-25	28.000	28.100	27.850	28.050	28.050	65,005
2022-11-24	27.900	28.300	27.900	28.100	28.100	53,113
2022-11-23	27.600	28.300	27.500	27.900	27.900	182,450
2022-11-22	27.200	27.550	27.150	27.550	27.550	27,107
2022-11-21	27.350	27.600	27.200	27.350	27.350	53,205
2022-11-18	27.800	27.850	27.300	27.450	27.450	46,225
2022-11-17	27.350	27.750	27.300	27.750	27.750	49,050
2022-11-16	27.850	28.000	27.350	27.450	27.450	189,141
2022-11-15	27.600	28.000	27.500	27.800	27.800	151,313
2022-11-14	27.600	27.850	27.400	27.800	27.800	105,465
2022-11-11	27.650	27.800	27.300	27.550	27.550	126,103
2022-11-10	27.350	27.800	27.000	27.300	27.300	101,649
2022-11-09	27.100	27.650	27.100	27.100	27.100	73,310
2022-11-08	27.850	28.000	27.300	27.300	27.300	78,170
2022-11-07	27.800	28.100	27.500	27.850	27.850	94,300

← NewerPage 16 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.