Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	30.850	31.650	30.850	31.250	30.511	354,651
2022-05-16	30.550	30.900	30.300	30.350	29.632	147,076
2022-05-13	29.650	30.150	29.550	30.000	29.291	133,119
2022-05-12	29.100	30.350	29.100	29.350	28.656	611,969
2022-05-11	31.250	31.350	30.600	30.900	30.169	206,114
2022-05-10	29.000	31.700	29.000	31.450	30.706	199,897
2022-05-09	32.150	32.150	30.950	31.000	30.267	314,708
2022-05-06	31.250	32.600	31.250	32.200	31.439	338,170
2022-05-05	31.200	32.300	31.200	31.950	31.194	512,030
2022-05-04	31.200	31.250	30.650	31.000	30.267	205,786
2022-05-03	30.000	31.000	30.000	30.850	30.120	175,481
2022-04-29	30.000	30.700	30.000	30.200	29.486	215,055
2022-04-28	29.550	30.250	29.550	30.200	29.486	176,645
2022-04-27	30.300	30.300	29.400	29.650	28.949	371,517
2022-04-26	30.200	30.800	30.200	30.300	29.583	163,779
2022-04-25	31.300	31.300	30.000	30.100	29.388	365,443
2022-04-22	31.500	31.750	31.200	31.750	30.999	262,728
2022-04-21	31.900	31.900	31.450	31.550	30.804	179,076
2022-04-20	31.500	32.000	31.350	31.950	31.194	291,492
2022-04-19	32.000	32.000	31.300	31.500	30.755	500,025
2022-04-18	31.450	32.800	31.250	32.000	31.243	819,374
2022-04-15	31.000	31.750	31.000	31.550	30.804	559,398
2022-04-14	31.250	31.250	30.750	30.850	30.120	451,511
2022-04-13	30.100	31.500	29.900	30.850	30.120	587,583
2022-04-12	30.200	30.300	29.650	29.800	29.095	396,251
2022-04-11	29.600	30.450	29.600	30.150	29.437	998,957
2022-04-08	29.450	29.450	28.950	29.150	28.461	245,807
2022-04-07	29.000	29.900	29.000	29.150	28.461	407,753
2022-04-06	28.850	29.150	28.450	28.700	28.021	212,190
2022-04-01	28.850	29.150	28.700	28.900	28.217	170,148
2022-03-31	29.400	29.700	28.900	28.900	28.217	312,035
2022-03-30	28.600	30.450	28.600	29.400	28.705	918,122
2022-03-29	28.300	28.500	28.100	28.250	27.582	147,406
2022-03-28	27.650	28.200	27.500	28.100	27.436	185,063
2022-03-25	28.000	28.000	27.600	27.750	27.094	185,067
2022-03-24	28.000	28.000	27.850	27.950	27.289	120,014
2022-03-23	28.350	28.350	28.000	28.100	27.436	116,655
2022-03-22	28.050	28.300	27.950	28.050	27.387	160,468
2022-03-21	28.000	28.200	27.850	28.050	27.387	160,686
2022-03-18	27.900	28.000	27.650	27.900	27.240	91,225
2022-03-17	27.700	28.200	27.700	27.950	27.289	250,206
2022-03-16	27.400	28.000	27.400	27.650	26.996	260,378
2022-03-15	27.000	27.400	26.750	27.200	26.557	236,105
2022-03-14	26.100	26.950	26.100	26.900	26.264	156,445
2022-03-11	26.000	26.200	26.000	26.100	25.483	42,473
2022-03-10	26.000	26.200	26.000	26.200	25.580	221,482
2022-03-09	25.700	26.000	25.700	25.850	25.239	131,396
2022-03-08	25.850	25.950	25.600	25.650	25.043	199,016
2022-03-07	26.350	26.350	25.900	25.900	25.288	222,067
2022-03-04	26.800	26.800	26.600	26.600	25.971	80,144
2022-03-03	26.800	26.900	26.700	26.800	26.166	78,102
2022-03-02	26.700	26.850	26.550	26.750	26.117	95,704
2022-03-01	26.400	26.900	25.900	26.700	26.069	201,213
2022-02-25	26.050	26.200	26.050	26.100	25.483	115,172
2022-02-24	26.300	26.350	26.000	26.200	25.580	247,178
2022-02-23	26.300	26.650	26.250	26.400	25.776	196,185
2022-02-22	26.600	26.600	26.150	26.350	25.727	162,689
2022-02-21	26.300	26.800	26.300	26.750	26.117	65,139
2022-02-18	26.800	26.800	26.500	26.550	25.922	66,149
2022-02-17	26.800	27.000	26.700	26.800	26.166	78,308

← NewerPage 19 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.