Young Fast Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	64.600	64.700	63.500	64.200	64.200	356,307
2024-11-01	62.600	64.600	62.100	64.600	64.600	462,530
2024-10-30	64.100	64.300	63.300	63.500	63.500	375,743
2024-10-29	65.500	65.800	64.000	64.000	64.000	631,426
2024-10-28	67.200	68.000	65.800	66.000	66.000	853,753
2024-10-25	66.200	67.400	65.400	67.400	67.400	1,020,935
2024-10-24	67.300	67.300	64.600	66.400	66.400	972,968
2024-10-23	65.300	66.500	65.200	66.400	66.400	1,072,030
2024-10-22	64.700	65.600	64.100	65.600	65.600	873,226
2024-10-21	62.500	64.700	62.500	64.700	64.700	915,138
2024-10-18	62.900	63.100	61.800	62.400	62.400	633,441
2024-10-17	62.500	63.800	62.300	62.700	62.700	649,194
2024-10-16	62.500	62.500	61.300	62.300	62.300	968,118
2024-10-15	63.500	64.200	62.800	62.900	62.900	837,486
2024-10-14	63.500	64.700	63.200	63.300	63.300	734,192
2024-10-11	65.000	65.400	63.800	64.000	64.000	932,269
2024-10-09	66.300	66.300	63.200	65.000	65.000	4,751,093
2024-10-08	72.000	73.300	69.700	70.100	70.100	2,258,106
2024-10-07	72.400	74.800	72.000	73.300	73.300	4,782,258
2024-10-04	71.000	71.700	68.600	69.800	69.800	2,456,892
2024-10-01	75.000	75.000	71.200	71.200	71.200	4,151,023
2024-09-30	72.700	75.200	70.100	74.000	74.000	5,091,728
2024-09-27	75.100	75.900	72.100	72.400	72.400	5,178,488
2024-09-26	74.300	78.300	73.200	74.600	74.600	12,006,288
2024-09-25	74.400	75.300	72.000	73.500	73.500	18,386,699
2024-09-24	73.100	73.100	69.900	73.100	73.100	16,688,528
2024-09-23	61.900	66.500	61.400	66.500	66.500	3,336,976
2024-09-20	60.000	62.200	59.900	60.500	60.500	1,163,065
2024-09-19	59.100	59.500	58.600	59.400	59.400	345,631
2024-09-18	58.200	59.600	58.200	59.100	59.100	557,580
2024-09-16	57.800	58.400	57.700	58.100	58.100	400,489
2024-09-13	58.200	58.700	57.400	57.600	57.600	455,229
2024-09-12	58.600	59.000	58.100	58.100	58.100	500,186
2024-09-11	57.200	58.500	56.900	58.100	58.100	664,416
2024-09-10	61.100	61.400	56.000	56.500	56.500	2,045,130
2024-09-09	61.600	61.800	60.400	60.700	60.700	1,287,241
2024-09-06	60.300	62.200	60.100	61.800	61.800	731,692
2024-09-05	61.900	61.900	59.700	60.300	60.300	941,754
2024-09-04	60.900	62.000	59.400	60.200	60.200	1,272,396
2024-09-03	62.800	64.300	62.400	63.400	63.400	1,112,546
2024-09-02	63.900	65.800	61.700	62.700	62.700	2,676,992
2024-08-30	60.200	63.700	59.300	62.000	62.000	1,639,818
2024-08-29	58.300	59.400	58.000	59.100	59.100	382,536
2024-08-28	58.700	59.300	58.200	58.200	58.200	760,099
2024-08-27	60.000	60.700	59.900	60.700	60.700	561,950
2024-08-26	60.000	60.500	59.800	60.200	60.200	440,726
2024-08-23	59.600	60.200	59.000	59.800	59.800	498,516
2024-08-22	61.000	61.500	60.000	60.200	60.200	465,061
2024-08-21	60.000	61.600	59.500	60.700	60.700	705,433
2024-08-20	59.600	61.700	59.400	60.300	60.300	727,255
2024-08-19	60.000	60.300	59.200	59.300	59.300	455,714
2024-08-16	60.400	60.900	59.600	59.600	59.600	646,785
2024-08-15	59.600	60.400	58.800	59.600	59.600	662,556
2024-08-14	60.900	60.900	59.000	59.200	59.200	856,107
2024-08-13	59.600	59.700	58.500	59.300	59.300	682,670
2024-08-12	57.600	60.900	57.600	59.500	59.500	1,077,780
2024-08-09	56.800	58.500	55.600	57.300	57.300	1,845,749
2024-08-08	55.200	56.400	54.600	55.800	55.800	604,136
2024-08-07	53.600	57.500	53.600	57.200	57.200	866,543
2024-08-06	54.500	55.900	50.300	52.900	52.900	1,995,601

← NewerPage 9 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.