Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	28.900	29.400	28.850	29.250	28.558	146,100
2022-08-09	29.500	30.200	28.800	28.900	28.217	546,649
2022-08-08	30.550	30.700	30.100	30.350	29.632	184,120
2022-08-05	31.200	31.200	30.550	30.700	29.974	134,078
2022-08-04	30.200	31.100	29.950	30.600	29.876	239,104
2022-08-03	30.750	30.750	29.800	30.000	29.291	390,055
2022-08-02	31.350	31.550	30.850	30.950	30.218	183,391
2022-08-01	31.650	31.800	31.350	31.550	30.804	164,434
2022-07-29	31.650	31.950	31.250	31.650	30.902	225,295
2022-07-28	30.800	31.850	30.800	31.650	30.902	539,723
2022-07-27	30.100	32.300	30.100	30.950	30.218	792,614
2022-07-26	30.300	30.300	29.650	29.900	29.193	152,009
2022-07-25	29.700	29.900	29.500	29.600	28.900	138,092
2022-07-22	30.400	30.550	29.600	29.750	29.047	336,950
2022-07-21	30.550	31.350	30.550	30.650	29.925	302,373
2022-07-20	29.950	30.950	29.900	30.500	29.779	561,344
2022-07-19	29.800	29.850	29.400	29.750	29.047	241,154
2022-07-18	28.800	29.550	28.800	29.500	28.802	232,122
2022-07-15	29.100	29.100	28.650	28.800	28.119	138,499
2022-07-14	29.050	29.250	28.650	29.100	28.412	186,994
2022-07-13	28.400	29.200	28.400	29.150	28.461	255,699
2022-07-12	28.650	28.850	27.800	28.000	27.338	444,287
2022-07-11	28.800	30.100	28.500	29.100	28.412	619,217
2022-07-08	27.750	28.550	27.750	28.200	27.533	363,444
2022-07-07	26.800	27.500	26.800	27.450	26.801	273,352
2022-07-06	27.850	27.900	26.750	26.750	26.117	462,343
2022-07-05	28.000	28.400	27.300	27.900	27.240	343,603
2022-07-04	27.300	28.500	27.050	27.550	26.899	617,687
2022-07-01	29.600	29.800	27.450	27.450	26.801	1,076,511
2022-06-30	32.050	32.150	29.350	29.500	28.802	1,800,562
2022-06-29	34.600	34.650	32.250	32.250	31.487	1,872,789
2022-06-28	35.200	35.700	34.750	34.750	33.928	804,212
2022-06-27	34.700	36.200	34.350	35.100	34.270	2,162,048
2022-06-24	34.100	35.300	33.900	34.000	33.196	1,750,333
2022-06-23	34.150	34.600	33.400	33.600	32.805	766,078
2022-06-22	34.600	35.100	33.550	33.700	32.903	1,758,833
2022-06-21	33.100	34.600	33.100	34.250	33.440	1,216,373
2022-06-20	34.900	35.000	32.550	32.950	32.171	1,649,143
2022-06-17	32.800	34.850	32.800	34.650	33.831	1,215,582
2022-06-16	34.200	35.000	33.200	33.700	32.903	2,331,118
2022-06-15	32.850	35.500	32.300	33.750	32.952	4,285,677
2022-06-14	31.400	32.650	30.800	32.650	31.878	962,917
2022-06-13	30.850	31.400	30.350	31.400	30.657	305,441
2022-06-10	31.100	31.150	30.900	31.150	30.413	78,215
2022-06-09	30.500	31.850	30.500	31.100	30.365	281,891
2022-06-08	30.200	30.500	30.150	30.400	29.681	146,121
2022-06-07	30.250	30.300	30.100	30.200	29.486	126,784
2022-06-06	30.500	30.600	30.100	30.300	29.583	82,380
2022-06-02	30.350	30.450	30.150	30.400	29.681	93,010
2022-06-01	31.000	31.000	30.400	30.450	29.730	187,398
2022-05-31	31.000	31.200	30.800	30.950	30.218	196,285
2022-05-30	31.000	31.150	30.800	31.000	30.267	112,644
2022-05-27	31.000	31.100	30.550	30.550	29.828	194,272
2022-05-26	31.250	31.250	30.800	30.800	30.072	85,455
2022-05-25	30.200	30.900	30.200	30.800	30.072	57,623
2022-05-24	31.050	31.250	30.150	30.200	29.486	142,412
2022-05-23	31.000	31.050	30.650	30.750	30.023	73,119
2022-05-20	31.300	31.300	30.900	30.950	30.218	109,214
2022-05-19	31.200	31.200	30.500	30.950	30.218	116,267
2022-05-18	31.250	31.400	31.000	31.250	30.511	161,383

← NewerPage 18 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.