Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.000	27.750	27.000	27.550	27.550	147,405
2022-11-03	26.700	27.350	26.700	27.300	27.300	165,076
2022-11-02	26.400	26.800	26.400	26.700	26.700	101,292
2022-11-01	25.900	26.700	25.750	26.450	26.450	165,002
2022-10-31	25.700	25.850	25.350	25.500	25.500	54,146
2022-10-28	25.950	25.950	25.600	25.650	25.650	75,100
2022-10-27	25.750	26.150	25.700	26.150	26.150	153,002
2022-10-26	25.300	25.800	25.300	25.700	25.700	79,002
2022-10-25	25.750	25.750	25.300	25.350	25.350	66,032
2022-10-24	25.550	25.600	25.200	25.450	25.450	127,105
2022-10-21	25.150	25.250	25.000	25.000	25.000	145,159
2022-10-20	25.200	25.500	25.000	25.000	25.000	170,098
2022-10-19	25.950	26.300	25.300	25.300	25.300	127,060
2022-10-18	25.700	25.900	25.200	25.350	25.350	159,101
2022-10-17	25.100	25.350	24.700	25.350	25.350	125,160
2022-10-14	25.950	26.000	25.450	25.600	25.600	74,168
2022-10-13	26.600	26.600	25.150	25.300	25.300	167,802
2022-10-12	27.000	27.000	26.450	26.600	26.600	69,050
2022-10-11	27.700	27.700	26.550	26.700	26.700	241,604
2022-10-07	28.050	28.050	27.600	27.750	27.750	177,525
2022-10-06	27.350	28.100	27.350	28.050	28.050	275,491
2022-10-05	27.800	28.050	27.400	27.500	27.500	154,370
2022-10-04	29.200	29.200	27.600	27.750	27.750	449,125
2022-10-03	26.400	26.600	26.150	26.550	26.550	39,351
2022-09-30	25.600	26.450	25.450	26.400	26.400	116,975
2022-09-29	25.800	26.000	25.350	25.850	25.850	141,014
2022-09-28	26.200	26.200	25.150	25.300	25.300	341,102
2022-09-27	25.600	26.200	25.600	26.000	26.000	140,325
2022-09-26	26.550	26.600	25.600	25.600	25.600	357,971
2022-09-23	26.750	27.300	26.700	26.850	26.850	181,000
2022-09-22	26.500	26.750	26.000	26.750	26.750	113,548
2022-09-21	26.950	26.950	26.550	26.600	26.600	131,350
2022-09-20	27.150	27.150	26.800	27.050	27.050	121,004
2022-09-19	27.450	27.450	27.000	27.150	27.150	167,067
2022-09-16	27.350	27.550	27.350	27.550	27.550	111,056
2022-09-15	27.350	27.800	27.350	27.550	27.550	132,641
2022-09-14	27.950	27.950	27.350	27.550	27.550	455,105
2022-09-13	28.100	28.500	28.100	28.100	28.100	100,472
2022-09-12	27.800	28.150	27.800	27.900	27.900	139,202
2022-09-08	27.700	28.000	27.700	27.850	27.850	105,047
2022-09-07	28.000	28.400	27.400	27.700	27.700	194,455
2022-09-06	28.800	28.950	28.000	28.000	28.000	229,780
2022-09-05	30.300	30.300	29.250	29.600	28.900	254,975
2022-09-02	29.900	30.200	29.800	29.850	29.144	161,217
2022-09-01	29.850	30.000	29.750	29.900	29.193	182,731
2022-08-31	29.850	30.500	29.800	30.150	29.437	191,581
2022-08-30	29.300	29.750	29.300	29.600	28.900	91,373
2022-08-29	29.800	29.800	28.900	29.400	28.705	170,453
2022-08-26	29.750	29.900	29.750	29.850	29.144	65,397
2022-08-25	29.500	29.800	29.500	29.500	28.802	151,002
2022-08-24	29.700	29.800	29.450	29.500	28.802	40,083
2022-08-23	29.500	29.950	29.350	29.600	28.900	98,002
2022-08-22	29.600	30.000	29.600	29.700	28.998	99,152
2022-08-19	29.900	30.450	29.750	29.900	29.193	109,256
2022-08-18	29.550	29.850	29.550	29.700	28.998	92,144
2022-08-17	30.000	30.200	29.650	29.650	28.949	134,649
2022-08-16	29.300	29.950	29.250	29.850	29.144	236,080
2022-08-15	29.550	29.650	29.450	29.550	28.851	125,697
2022-08-12	29.400	29.700	29.300	29.550	28.851	179,477
2022-08-11	29.400	29.800	29.050	29.300	28.607	238,094

← NewerPage 17 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.