Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	44.300	44.700	43.900	44.000	44.000	156,805
2026-10-19	44.350	44.600	44.000	44.400	44.400	311,256
2026-10-16	45.300	45.700	44.950	45.050	45.050	132,100
2026-10-15	45.600	45.600	44.700	45.300	45.300	222,190
2026-10-14	45.500	45.950	45.450	45.750	45.750	141,951
2026-10-13	45.500	45.600	45.000	45.600	45.600	135,063
2026-10-12	45.900	46.000	44.750	45.900	45.900	261,399
2026-10-08	46.700	47.700	46.150	46.200	46.200	283,050
2026-10-07	46.100	48.500	46.100	47.050	47.050	384,000
2026-10-06	46.250	46.650	45.900	46.650	46.650	170,000
2026-10-05	46.000	46.700	45.550	46.200	46.200	266,457
2026-10-02	45.900	46.550	45.800	46.000	46.000	180,026
2026-10-01	46.100	46.100	45.850	45.900	45.900	82,051
2026-09-30	45.200	46.200	45.200	46.100	46.100	190,049
2026-09-29	44.200	44.750	44.000	44.650	44.650	111,044
2026-09-24	44.200	44.650	44.000	44.200	44.200	186,300
2026-09-23	45.500	45.500	44.400	44.450	44.450	206,358
2026-09-22	45.600	45.600	45.100	45.150	45.150	201,592
2026-09-21	45.450	46.500	45.450	45.850	45.850	135,051
2026-09-18	46.900	46.900	45.800	46.500	46.500	210,099
2026-09-17	45.600	46.250	45.200	45.950	45.950	401,079
2026-09-16	45.550	45.750	44.900	45.250	45.250	170,349
2026-09-15	44.950	45.400	44.750	44.800	44.800	201,100
2026-09-14	45.000	45.250	43.500	44.650	44.650	356,003
2026-09-11	47.250	47.250	45.050	45.300	45.300	430,156
2026-09-10	48.500	48.500	47.100	47.100	47.100	372,306
2026-09-09	49.400	49.400	48.350	48.500	48.500	421,700
2026-09-08	50.400	50.500	49.600	49.600	49.600	350,290
2026-09-07	53.000	53.500	52.700	53.500	50.300	666,102
2026-09-04	53.000	53.000	52.500	52.700	49.548	410,005
2026-09-03	53.400	53.700	52.700	52.700	49.548	510,476
2026-09-02	53.100	53.500	53.000	53.400	50.206	239,009
2026-09-01	53.000	53.600	53.000	53.100	53.100	494,055
2026-08-31	53.500	53.600	53.000	53.100	53.100	310,801
2026-08-28	53.700	53.700	53.000	53.500	53.500	319,350
2026-08-27	53.800	53.800	53.100	53.300	53.300	494,303
2026-08-26	54.000	54.000	52.900	53.100	53.100	643,649
2026-08-25	53.300	53.500	52.200	53.500	53.500	906,000
2026-08-24	52.700	54.500	52.600	53.800	53.800	1,712,570
2026-08-21	48.700	49.800	48.700	49.800	49.800	203,000
2026-08-20	49.000	49.000	48.500	48.700	48.700	283,000
2026-08-19	49.350	49.350	48.300	48.700	48.700	324,513
2026-08-18	50.000	50.200	48.800	49.350	49.350	448,461
2026-08-17	51.800	51.800	49.700	50.000	50.000	832,455
2026-08-14	53.200	53.300	50.600	52.100	52.100	1,073,001
2026-08-13	55.300	55.500	55.000	55.200	55.200	121,150
2026-08-12	55.000	55.400	54.900	55.100	55.100	169,050
2026-08-11	54.300	55.200	54.300	54.900	54.900	214,001
2026-08-10	54.400	54.600	53.900	54.300	54.300	253,010
2026-08-07	54.200	55.100	54.000	54.400	54.400	299,000
2026-08-06	53.700	54.000	53.400	54.000	54.000	111,050
2026-08-05	54.100	54.600	54.000	54.000	54.000	166,291
2026-08-04	53.300	54.000	53.300	53.700	53.700	182,074
2026-08-03	53.000	54.400	52.900	53.900	53.900	208,049
2026-07-31	52.200	53.500	52.200	53.000	53.000	275,070
2026-07-30	51.600	52.000	50.700	50.800	50.800	266,079
2026-07-29	53.600	53.600	50.300	51.700	51.700	460,056
2026-07-28	53.500	53.600	52.200	52.600	52.600	239,105
2026-07-27	53.900	54.300	53.000	54.300	54.300	99,105
2026-07-24	52.900	53.800	52.900	53.600	53.600	151,149

Page 1 of 2 · 63 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.