Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.800	26.950	26.700	26.700	26.069	90,656
2022-02-15	26.300	26.550	26.250	26.350	25.727	92,075
2022-02-14	26.850	26.900	26.250	26.300	25.678	175,552
2022-02-11	26.800	27.050	26.800	26.900	26.264	69,888
2022-02-10	27.500	27.600	26.850	27.200	26.557	111,313
2022-02-09	27.400	27.600	27.150	27.500	26.850	70,285
2022-02-08	26.800	27.200	26.750	27.100	26.459	61,530
2022-02-07	26.300	27.150	26.200	26.900	26.264	206,618
2022-01-26	25.600	26.200	25.600	26.000	25.385	194,553
2022-01-25	26.300	26.300	26.050	26.200	25.580	298,043
2022-01-24	26.650	26.650	26.200	26.350	25.727	166,026
2022-01-21	27.400	27.400	26.850	26.900	26.264	184,003
2022-01-20	27.250	27.350	26.900	27.250	26.606	131,101
2022-01-19	27.650	27.650	27.200	27.300	26.654	191,893
2022-01-18	27.700	27.900	27.500	27.600	26.947	210,725
2022-01-17	27.800	27.950	27.500	27.600	26.947	164,420
2022-01-14	28.500	28.500	27.500	27.850	27.191	205,512
2022-01-13	28.000	28.450	27.800	28.300	27.631	273,460
2022-01-12	27.350	28.100	27.200	27.750	27.094	249,200
2022-01-11	27.800	27.800	27.250	27.250	26.606	138,863
2022-01-10	27.650	28.000	27.600	27.900	27.240	104,269
2022-01-07	28.400	28.400	27.050	27.300	26.654	366,303
2022-01-06	28.250	28.250	27.900	28.000	27.338	229,656
2022-01-05	28.300	28.500	28.100	28.250	27.582	139,190
2022-01-04	28.300	28.500	28.250	28.400	27.728	134,405
2022-01-03	29.200	29.200	28.250	28.300	27.631	163,902
2021-12-30	28.800	28.900	28.750	28.800	28.119	81,102
2021-12-29	28.600	28.900	28.550	28.800	28.119	111,354
2021-12-28	29.500	29.500	28.650	28.650	27.973	216,527
2021-12-27	28.400	29.300	28.400	29.250	28.558	321,182
2021-12-24	28.350	28.450	28.250	28.300	27.631	128,899
2021-12-23	28.450	28.450	28.000	28.200	27.533	160,372
2021-12-22	28.450	28.450	28.100	28.350	27.680	94,502
2021-12-21	28.400	28.400	27.950	28.200	27.533	77,348
2021-12-20	28.100	28.250	27.850	28.000	27.338	129,274
2021-12-17	28.700	28.800	28.000	28.200	27.533	163,167
2021-12-16	28.800	28.800	28.400	28.550	27.875	152,170
2021-12-15	28.250	28.450	28.150	28.400	27.728	81,534
2021-12-14	28.800	28.800	27.950	28.250	27.582	257,599
2021-12-13	28.650	28.950	28.500	28.800	28.119	143,092
2021-12-10	29.050	29.150	28.550	28.600	27.924	202,050
2021-12-09	29.050	29.200	28.700	28.900	28.217	349,258
2021-12-08	29.900	30.000	29.200	29.250	28.558	133,158
2021-12-07	30.300	30.300	29.500	29.500	28.802	97,401
2021-12-06	29.550	30.050	29.550	29.900	29.193	199,430
2021-12-03	29.500	29.750	29.450	29.550	28.851	105,679
2021-12-02	29.550	29.850	28.850	29.000	28.314	171,530
2021-12-01	29.050	29.750	28.900	29.550	28.851	137,240
2021-11-30	28.350	29.750	28.350	29.200	28.510	369,409
2021-11-29	28.650	29.250	27.800	27.800	27.143	493,409
2021-11-26	30.000	30.000	29.200	29.300	28.607	220,046
2021-11-25	30.000	30.300	29.750	30.000	29.291	146,142
2021-11-24	29.300	30.000	29.100	29.900	29.193	143,197
2021-11-23	30.250	30.300	29.500	29.500	28.802	248,294
2021-11-22	29.900	30.350	29.800	30.250	29.535	194,709
2021-11-19	30.300	30.550	29.700	29.800	29.095	282,361
2021-11-18	30.700	30.800	29.500	30.300	29.583	221,874
2021-11-17	31.200	31.200	30.400	30.400	29.681	174,300
2021-11-16	30.950	31.550	30.600	30.700	29.974	385,949
2021-11-15	30.400	31.050	30.300	30.950	30.218	319,735

← NewerPage 20 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.