Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	56.800	57.100	56.200	56.400	56.400	315,561
2025-02-05	55.900	56.500	55.700	56.200	56.200	319,442
2025-02-04	55.900	56.400	54.700	54.900	54.900	314,660
2025-02-03	55.600	56.400	53.800	55.300	55.300	661,401
2025-01-22	55.800	56.400	55.300	55.600	55.600	780,501
2025-01-21	56.700	57.300	55.600	55.600	55.600	494,834
2025-01-20	56.500	57.500	55.800	56.700	56.700	571,473
2025-01-17	56.900	57.400	55.500	56.500	56.500	598,836
2025-01-16	56.300	57.300	56.300	56.500	56.500	268,788
2025-01-15	56.200	57.000	56.100	56.100	56.100	197,495
2025-01-14	56.100	56.900	56.000	56.700	56.700	232,819
2025-01-13	57.600	58.100	55.500	55.700	55.700	641,753
2025-01-10	58.300	58.700	57.600	57.900	57.900	508,043
2025-01-09	60.200	60.400	57.000	57.600	57.600	2,368,811
2025-01-08	60.000	62.000	59.900	62.000	62.000	548,163
2025-01-07	61.100	61.100	60.000	60.100	60.100	204,929
2025-01-06	59.700	61.000	59.600	60.300	60.300	321,223
2025-01-03	60.600	61.800	59.500	59.600	59.600	383,181
2025-01-02	60.500	60.900	60.000	60.100	60.100	327,333
2024-12-31	60.900	61.400	60.000	60.500	60.500	488,950
2024-12-30	61.600	62.300	61.100	61.100	61.100	163,135
2024-12-27	62.300	62.300	61.600	61.700	61.700	169,340
2024-12-26	62.000	62.500	61.700	61.700	61.700	135,743
2024-12-25	61.500	62.400	61.400	61.900	61.900	326,467
2024-12-24	62.100	62.900	61.300	61.300	61.300	210,126
2024-12-23	61.600	62.300	61.400	62.100	62.100	269,962
2024-12-20	60.700	62.000	60.600	60.800	60.800	386,520
2024-12-19	60.300	61.300	60.000	61.100	61.100	477,731
2024-12-18	60.800	61.700	60.200	61.100	61.100	494,723
2024-12-17	60.200	61.500	60.000	60.800	60.800	502,203
2024-12-16	62.300	62.800	59.100	60.400	60.400	1,713,288
2024-12-13	62.800	63.100	62.000	62.000	62.000	545,916
2024-12-12	63.500	63.900	62.100	62.800	62.800	695,538
2024-12-11	63.800	64.300	63.100	63.200	63.200	1,048,398
2024-12-10	64.200	65.400	63.800	63.800	63.800	1,154,697
2024-12-09	66.800	66.800	63.900	64.100	64.100	3,709,042
2024-12-06	70.800	71.200	68.500	70.900	70.900	1,528,527
2024-12-05	72.400	72.500	70.800	70.900	70.900	877,450
2024-12-04	72.500	73.700	72.200	72.400	72.400	746,743
2024-12-03	71.000	74.100	71.000	73.600	73.600	1,755,554
2024-12-02	72.300	72.300	70.300	70.700	70.700	837,325
2024-11-29	70.200	71.700	69.600	71.700	71.700	924,149
2024-11-28	72.200	73.500	70.500	70.500	70.500	2,599,260
2024-11-27	72.200	75.000	71.800	72.500	72.500	3,178,077
2024-11-26	72.800	73.900	71.500	72.200	72.200	1,256,107
2024-11-25	73.000	73.300	71.400	72.700	72.700	1,781,414
2024-11-22	70.100	72.500	70.100	72.300	72.300	2,351,608
2024-11-21	70.600	72.000	69.300	69.400	69.400	2,139,356
2024-11-20	70.200	71.200	69.000	71.200	71.200	1,556,864
2024-11-19	69.400	69.900	68.500	69.100	69.100	778,713
2024-11-18	69.800	70.300	68.000	69.100	69.100	1,285,362
2024-11-15	69.900	71.300	69.300	69.400	69.400	1,583,213
2024-11-14	70.200	72.800	69.400	69.900	69.900	3,998,341
2024-11-13	68.600	71.900	68.200	70.100	70.100	3,070,576
2024-11-12	68.100	69.300	67.400	68.500	68.500	1,739,692
2024-11-11	66.000	69.400	65.300	68.600	68.600	2,196,143
2024-11-08	67.600	67.900	65.000	65.200	65.200	1,134,167
2024-11-07	66.500	67.600	65.400	66.700	66.700	1,584,764
2024-11-06	65.100	65.900	64.600	65.300	65.300	501,025
2024-11-05	64.000	65.400	64.000	64.900	64.900	464,429

← NewerPage 8 of 21 · 1,216 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.