Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	52.900	53.800	52.900	53.600	53.600	151,149
2026-07-23	53.200	53.500	52.900	53.200	53.200	181,299
2026-07-22	53.300	53.800	53.100	53.100	53.100	271,428
2026-07-21	52.400	53.200	52.400	52.900	52.900	182,049
2026-07-20	53.700	53.800	52.000	52.500	52.500	590,114
2026-07-17	55.200	55.200	53.100	53.200	53.200	555,169
2026-07-16	55.000	55.400	54.400	55.200	55.200	147,099
2026-07-15	54.500	55.400	54.500	55.100	55.100	232,100
2026-07-14	56.100	56.100	53.300	54.900	54.900	442,000
2026-07-13	56.000	56.400	55.100	55.800	55.800	170,041
2026-07-10	55.900	55.900	55.900	55.900	55.900	0
2026-07-09	55.700	57.300	55.700	55.900	55.900	165,022
2026-07-08	56.800	56.800	55.700	56.200	56.200	189,049
2026-07-07	57.800	58.000	56.800	56.800	56.800	292,000
2026-07-06	58.300	59.500	57.600	57.900	57.900	356,048
2026-07-03	57.700	58.600	57.700	58.300	58.300	217,000
2026-07-02	58.400	58.400	57.600	57.900	57.900	423,500
2026-07-01	59.800	59.800	58.200	59.100	59.100	826,102
2026-06-30	56.200	58.300	56.000	58.100	58.100	570,498
2026-06-29	54.800	56.000	54.500	55.800	55.800	270,005
2026-06-26	55.600	55.800	54.200	54.300	54.300	343,010
2026-06-25	56.700	56.700	55.600	55.600	55.600	234,020
2026-06-24	56.000	56.500	55.700	56.400	56.400	307,010
2026-06-23	56.400	56.800	56.000	56.600	56.600	271,250
2026-06-22	55.800	56.700	55.600	56.500	56.500	346,250
2026-06-18	55.500	56.300	55.500	55.700	55.700	189,107
2026-06-17	55.300	56.000	54.800	55.600	55.600	228,199
2026-06-16	56.100	56.300	55.100	55.200	55.200	194,099
2026-06-15	56.300	56.400	55.600	55.800	55.800	276,100
2026-06-12	55.300	56.000	55.000	55.100	55.100	416,049
2026-06-11	55.300	56.300	53.800	54.600	54.600	496,011
2026-06-10	56.500	58.300	55.600	55.600	55.600	495,305
2026-06-09	55.800	58.200	55.000	57.400	57.400	577,076
2026-06-08	53.500	56.400	53.300	56.100	56.100	760,151
2026-06-05	61.400	61.400	58.900	59.100	59.100	875,200
2026-06-04	60.900	61.600	59.700	61.300	61.300	1,153,999
2026-06-03	58.800	60.300	57.400	60.200	60.200	1,693,506
2026-06-02	58.800	59.000	57.000	58.400	58.400	473,030
2026-06-01	56.800	58.600	56.600	58.400	58.400	579,072
2026-05-29	56.700	57.000	56.400	56.800	56.800	306,148
2026-05-28	57.400	58.000	55.900	56.400	56.400	527,739
2026-05-27	59.000	59.600	57.100	57.100	57.100	842,026
2026-05-26	56.600	58.600	56.600	58.500	58.500	1,216,546
2026-05-25	56.400	57.100	56.100	56.500	56.500	559,400
2026-05-22	54.800	56.100	54.800	55.900	55.900	513,000
2026-05-21	54.400	54.900	54.100	54.700	54.700	295,009
2026-05-20	54.000	54.400	53.300	53.700	53.700	161,400
2026-05-19	53.600	54.800	53.600	54.100	54.100	237,350
2026-05-18	52.800	54.400	52.200	54.000	54.000	299,152
2026-05-15	55.400	55.900	53.000	53.300	53.300	1,036,833
2026-05-14	55.100	55.900	55.100	55.300	55.300	321,000
2026-05-13	55.800	56.600	55.100	55.100	55.100	494,179
2026-05-12	57.400	57.500	56.200	56.600	56.600	403,100
2026-05-11	57.900	59.500	56.600	57.400	57.400	561,749
2026-05-08	57.000	57.500	55.700	56.400	56.400	545,201
2026-05-07	55.900	57.100	55.400	57.100	57.100	615,430
2026-05-06	57.000	57.000	55.400	55.600	55.600	387,367
2026-05-05	55.500	56.100	55.300	56.100	56.100	280,046
2026-05-04	56.200	56.500	55.500	55.700	55.700	263,005
2026-04-30	55.300	56.300	54.800	55.700	55.700	354,357

← NewerPage 2 of 21 · 1,221 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.