Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	68.100	70.500	67.700	68.000	68.000	1,695,201
2026-01-20	68.300	68.800	67.400	68.300	68.300	816,197
2026-01-19	66.000	68.000	65.200	67.800	67.800	950,828
2026-01-16	68.000	68.000	65.900	66.000	66.000	739,561
2026-01-15	67.100	68.400	66.900	67.400	67.400	875,055
2026-01-14	65.300	67.500	64.500	66.500	66.500	1,116,605
2026-01-13	69.000	69.000	64.400	64.900	64.900	2,033,012
2026-01-12	69.300	70.600	67.100	67.700	67.700	3,297,310
2026-01-09	65.300	69.600	64.500	68.400	68.400	4,368,256
2026-01-08	64.400	64.900	63.300	63.300	63.300	924,287
2026-01-07	65.300	65.900	64.600	64.700	64.700	474,220
2026-01-06	62.800	65.500	62.800	65.300	65.300	801,190
2026-01-05	62.800	63.300	62.100	62.800	62.800	302,535
2026-01-02	62.200	63.000	62.100	62.800	62.800	240,399
2025-12-31	63.400	63.400	61.600	62.000	62.000	355,047
2025-12-30	63.600	63.600	62.000	62.200	62.200	439,111
2025-12-29	63.600	63.800	62.700	63.200	63.200	259,533
2025-12-26	63.700	64.100	63.200	63.600	63.600	347,701
2025-12-24	65.400	65.700	63.000	63.100	63.100	583,301
2025-12-23	66.800	67.100	65.100	65.400	65.400	268,349
2025-12-22	65.600	66.800	64.900	66.800	66.800	583,210
2025-12-19	65.300	65.400	64.400	65.100	65.100	220,000
2025-12-18	66.200	66.200	64.400	64.900	64.900	530,149
2025-12-17	65.800	67.200	65.400	66.200	66.200	1,096,510
2025-12-16	63.500	65.000	63.200	64.900	64.900	507,648
2025-12-15	62.600	65.000	62.000	64.200	64.200	463,319
2025-12-12	63.800	63.800	62.500	62.700	62.700	393,100
2025-12-11	63.100	65.100	63.100	63.300	63.300	521,102
2025-12-10	64.400	64.700	62.900	63.200	63.200	533,321
2025-12-09	62.300	65.300	62.300	64.400	64.400	1,017,263
2025-12-08	63.600	64.100	62.800	63.900	63.900	337,062
2025-12-05	63.000	64.200	62.600	64.000	64.000	708,468
2025-12-04	68.500	68.500	63.500	63.500	63.500	1,817,682
2025-12-03	67.200	68.800	66.600	68.200	68.200	1,342,398
2025-12-02	65.400	67.300	65.400	67.100	67.100	1,052,545
2025-12-01	66.100	66.300	65.000	65.000	65.000	483,300
2025-11-28	66.200	66.800	65.500	66.200	66.200	478,947
2025-11-27	65.900	66.500	64.800	66.200	66.200	795,141
2025-11-26	68.500	68.500	65.700	65.900	65.900	1,012,200
2025-11-25	67.900	68.400	66.500	67.500	67.500	870,073
2025-11-24	68.500	69.000	67.400	67.400	67.400	804,851
2025-11-21	66.900	68.500	66.600	67.500	67.500	1,142,300
2025-11-20	68.700	69.700	68.100	68.900	68.900	1,169,104
2025-11-19	67.400	69.700	66.400	66.900	66.900	2,173,166
2025-11-18	72.900	72.900	67.300	68.300	68.300	3,054,377
2025-11-17	70.500	73.300	70.400	73.000	73.000	3,132,163
2025-11-14	67.400	70.900	66.600	69.300	69.300	3,303,887
2025-11-13	64.300	68.600	63.900	67.800	67.800	3,008,693
2025-11-12	63.600	64.700	62.700	64.000	64.000	1,656,464
2025-11-11	63.800	65.000	61.800	62.500	62.500	2,905,355
2025-11-10	60.200	61.000	58.600	60.400	60.400	1,566,202
2025-11-07	57.400	59.800	56.800	58.900	58.900	1,984,364
2025-11-06	55.500	55.700	54.900	55.600	55.600	101,099
2025-11-05	53.900	56.200	53.400	55.600	55.600	413,030
2025-11-04	55.600	55.900	54.500	54.600	54.600	152,099
2025-11-03	54.700	55.600	54.400	55.500	55.500	210,036
2025-10-31	54.700	55.900	54.500	54.600	54.600	142,000
2025-10-30	55.100	55.800	54.600	54.700	54.700	108,500
2025-10-29	54.700	55.800	54.700	55.100	55.100	181,049
2025-10-28	56.000	56.000	54.600	54.600	54.600	152,346

← NewerPage 4 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.