Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	51.600	51.800	50.800	51.300	51.300	141,104
2025-05-06	50.600	51.400	50.500	51.100	51.100	162,053
2025-05-05	52.000	53.000	50.500	50.600	50.600	303,071
2025-05-02	50.800	52.400	50.800	52.100	52.100	250,011
2025-04-30	50.700	51.600	50.100	50.300	50.300	132,718
2025-04-29	49.600	51.000	49.600	50.700	50.700	116,281
2025-04-28	49.250	50.200	49.200	50.000	50.000	181,109
2025-04-25	49.750	49.750	48.950	49.100	49.100	125,600
2025-04-24	48.800	49.050	48.400	48.650	48.650	143,745
2025-04-23	47.650	48.600	47.650	48.500	48.500	200,268
2025-04-22	47.000	47.650	45.800	47.200	47.200	155,616
2025-04-21	47.650	47.650	46.550	47.050	47.050	169,261
2025-04-18	48.000	48.350	47.700	47.750	47.750	200,068
2025-04-17	48.000	48.300	46.550	48.150	48.150	123,236
2025-04-16	49.400	49.400	48.100	48.150	48.150	225,713
2025-04-15	47.000	49.250	47.000	49.200	49.200	438,451
2025-04-14	46.350	48.400	46.350	46.600	46.600	379,989
2025-04-11	42.100	45.900	42.100	45.800	45.800	488,072
2025-04-10	44.750	44.750	44.750	44.750	44.750	155,125
2025-04-09	43.200	43.400	40.100	40.700	40.700	1,558,093
2025-04-08	44.050	45.600	44.050	44.400	44.400	1,351,419
2025-04-07	48.900	48.900	48.900	48.900	48.900	71,767
2025-04-02	53.700	54.700	53.600	54.300	54.300	198,292
2025-04-01	53.100	54.100	52.600	53.700	53.700	297,364
2025-03-31	56.100	56.100	52.800	53.100	53.100	878,687
2025-03-28	59.400	59.400	56.600	57.300	57.300	572,661
2025-03-27	58.800	60.700	58.700	58.700	58.700	579,795
2025-03-26	58.100	59.200	58.100	59.100	59.100	125,030
2025-03-25	58.800	59.400	58.000	58.000	58.000	254,325
2025-03-24	59.000	59.200	58.600	58.600	58.600	108,931
2025-03-21	58.800	59.300	58.500	58.900	58.900	179,923
2025-03-20	59.100	59.300	58.600	58.800	58.800	265,402
2025-03-19	59.600	59.600	58.700	58.700	58.700	217,719
2025-03-18	59.500	60.300	59.400	59.600	59.600	178,455
2025-03-17	59.700	59.900	58.900	58.900	58.900	249,888
2025-03-14	59.600	59.700	58.600	59.500	59.500	176,876
2025-03-13	59.100	60.100	58.700	59.000	59.000	312,886
2025-03-12	59.100	59.400	58.900	59.000	59.000	198,768
2025-03-11	59.000	59.400	57.600	59.000	59.000	583,566
2025-03-10	60.300	60.800	59.800	60.200	60.200	377,860
2025-03-07	62.000	62.300	60.800	60.800	60.800	326,276
2025-03-06	63.400	63.500	61.600	61.600	61.600	517,686
2025-03-05	62.700	63.400	62.500	63.300	63.300	389,092
2025-03-04	61.900	62.900	60.800	62.900	62.900	399,322
2025-03-03	63.000	63.000	61.500	62.000	62.000	432,770
2025-02-27	63.000	63.600	62.000	62.200	62.200	461,995
2025-02-26	63.800	64.200	62.700	62.900	62.900	566,426
2025-02-25	63.600	64.100	63.400	63.500	63.500	479,004
2025-02-24	64.100	64.900	64.000	64.200	64.200	423,399
2025-02-21	65.800	66.800	64.800	64.800	64.800	987,399
2025-02-20	64.400	67.200	64.100	65.800	65.800	2,155,304
2025-02-19	63.200	64.000	62.700	64.000	64.000	676,002
2025-02-18	62.000	62.900	62.000	62.800	62.800	310,403
2025-02-17	62.400	63.200	61.800	62.000	62.000	422,416
2025-02-14	62.200	62.700	61.300	62.000	62.000	575,494
2025-02-13	61.100	62.100	61.100	61.800	61.800	462,233
2025-02-12	61.700	63.200	61.300	61.400	61.400	843,165
2025-02-11	61.000	61.800	60.100	61.700	61.700	1,022,339
2025-02-10	60.200	60.800	59.100	59.900	59.900	1,616,189
2025-02-07	56.600	57.400	56.600	57.000	57.000	276,692

← NewerPage 7 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.