Young Optics Inc.(TW:3504)
NT$57.00+1.10 (+1.97%)
TW:3504
Young Optics Inc. historical prices
NT$57.00
At close:+1.10 (+1.97%)
Young Optics Inc. (3504) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 56.80 | 57.30 | 55.60 | 57.00 | 57.00 | +1.97% | 598,932 | 0.26 |
| Nov 10, 2026 | 57.00 | 58.50 | 55.10 | 55.90 | 55.90 | +8.75% | 1,187,264 | 0.51 |
| Nov 09, 2026 | 52.00 | 56.30 | 52.00 | 55.40 | 55.40 | +7.78% | 842,795 | 0.36 |
| Nov 06, 2026 | 48.70 | 52.80 | 48.70 | 51.40 | 51.40 | -4.99% | 1,590,579 | 0.68 |
| Nov 05, 2026 | 57.80 | 57.80 | 53.80 | 54.10 | 54.10 | -6.24% | 931,564 | 0.40 |
| Nov 04, 2026 | 59.20 | 59.30 | 55.40 | 57.70 | 57.70 | 0.00% | 1,145,193 | 0.49 |
| Nov 03, 2026 | 61.70 | 62.10 | 57.20 | 57.70 | 57.70 | -7.83% | 1,109,804 | 0.47 |
| Nov 02, 2026 | 60.70 | 63.70 | 60.70 | 62.60 | 62.60 | -0.32% | 558,544 | 0.23 |
| Oct 30, 2026 | 65.10 | 65.10 | 62.70 | 62.80 | 62.80 | -6.27% | 945,921 | 0.37 |
| Oct 29, 2026 | 71.10 | 71.10 | 66.30 | 67.00 | 67.00 | -5.50% | 1,394,677 | 0.53 |
| Oct 28, 2026 | 68.00 | 71.50 | 67.60 | 70.90 | 70.90 | +6.30% | 1,444,301 | 0.55 |
| Oct 27, 2026 | 68.60 | 70.00 | 65.80 | 66.70 | 66.70 | -2.77% | 1,056,479 | 0.38 |
| Oct 26, 2026 | 68.60 | 74.50 | 68.60 | 68.60 | 68.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 68.60 | 74.50 | 68.60 | 68.60 | 68.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 74.20 | 74.50 | 68.60 | 68.60 | 68.60 | -7.17% | 2,166,877 | 0.73 |
| Oct 21, 2026 | 78.00 | 80.80 | 73.50 | 73.90 | 73.90 | -3.02% | 2,806,164 | 0.95 |
| Oct 20, 2026 | 76.70 | 82.00 | 76.10 | 76.20 | 76.20 | -1.04% | 2,572,261 | 0.88 |
| Oct 19, 2026 | 77.40 | 80.10 | 75.10 | 77.00 | 77.00 | -2.53% | 1,348,040 | 0.46 |
| Oct 16, 2026 | 81.00 | 85.00 | 79.00 | 79.00 | 79.00 | -1.62% | 3,736,667 | 1.31 |
| Oct 15, 2026 | 80.10 | 83.00 | 79.00 | 80.30 | 80.30 | -2.07% | 1,867,542 | 0.66 |
| Oct 14, 2026 | 84.60 | 85.60 | 81.50 | 82.00 | 82.00 | -2.03% | 2,231,486 | 0.79 |
| Oct 13, 2026 | 82.10 | 86.00 | 80.40 | 83.70 | 83.70 | +0.12% | 3,027,093 | 1.09 |
| Oct 12, 2026 | 82.60 | 86.30 | 80.30 | 83.60 | 83.60 | +1.21% | 2,730,571 | 0.99 |
| Oct 09, 2026 | 82.60 | 85.50 | 82.50 | 82.60 | 82.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 83.60 | 85.50 | 82.50 | 82.60 | 82.60 | -1.20% | 782,513 | 0.28 |
| Oct 07, 2026 | 82.10 | 85.30 | 82.10 | 83.60 | 83.60 | +1.33% | 1,058,471 | 0.38 |
| Oct 06, 2026 | 85.40 | 87.20 | 82.30 | 82.50 | 82.50 | -2.60% | 1,814,111 | 0.64 |
| Oct 05, 2026 | 81.20 | 85.30 | 81.20 | 84.70 | 84.70 | +5.74% | 2,625,102 | 0.94 |
| Oct 02, 2026 | 80.80 | 81.20 | 79.70 | 80.10 | 80.10 | -0.12% | 852,757 | 0.31 |
| Oct 01, 2026 | 79.20 | 81.80 | 79.20 | 80.20 | 80.20 | +1.39% | 1,338,044 | 0.48 |
| Sep 30, 2026 | 79.80 | 80.50 | 79.00 | 79.10 | 79.10 | -0.50% | 690,793 | 0.25 |
| Sep 29, 2026 | 78.40 | 80.00 | 77.70 | 79.50 | 79.50 | +1.27% | 627,895 | 0.23 |
| Sep 28, 2026 | 78.50 | 79.90 | 78.20 | 78.50 | 78.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 78.50 | 79.90 | 78.20 | 78.50 | 78.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 78.50 | 79.90 | 78.20 | 78.50 | 78.50 | +0.64% | 1,077,317 | 0.38 |
| Sep 23, 2026 | 78.30 | 80.70 | 77.80 | 78.00 | 78.00 | 0.00% | 1,699,660 | 0.60 |
| Sep 22, 2026 | 79.30 | 79.90 | 77.10 | 78.00 | 78.00 | -0.51% | 1,308,962 | 0.46 |
| Sep 21, 2026 | 81.50 | 81.60 | 78.40 | 78.40 | 78.40 | -2.61% | 1,004,591 | 0.35 |
| Sep 18, 2026 | 79.70 | 81.30 | 79.20 | 80.50 | 80.50 | +2.29% | 1,054,033 | 0.36 |
| Sep 17, 2026 | 80.70 | 81.20 | 78.60 | 78.70 | 78.70 | -2.36% | 1,192,369 | 0.41 |
| Sep 16, 2026 | 78.50 | 82.00 | 78.30 | 80.60 | 80.60 | +4.68% | 1,882,201 | 0.65 |
| Sep 15, 2026 | 78.10 | 79.90 | 77.00 | 77.00 | 77.00 | -1.28% | 1,419,165 | 0.48 |
| Sep 14, 2026 | 79.50 | 82.00 | 77.30 | 78.00 | 78.00 | -3.35% | 1,342,053 | 0.42 |
| Sep 11, 2026 | 81.30 | 85.60 | 80.60 | 80.70 | 80.70 | -3.81% | 2,352,024 | 0.71 |
| Sep 10, 2026 | 85.60 | 86.20 | 83.50 | 83.90 | 83.90 | -2.44% | 1,467,926 | 0.44 |
| Sep 09, 2026 | 83.70 | 87.50 | 83.10 | 86.00 | 86.00 | +3.37% | 2,611,761 | 0.79 |
| Sep 08, 2026 | 84.50 | 86.00 | 82.60 | 83.20 | 83.20 | -1.54% | 1,740,496 | 0.53 |
| Sep 07, 2026 | 89.70 | 89.80 | 83.40 | 84.50 | 84.50 | -5.80% | 3,258,307 | 0.98 |
| Sep 04, 2026 | 88.40 | 90.30 | 85.50 | 89.70 | 89.70 | +2.16% | 3,328,889 | 1.01 |
| Sep 03, 2026 | 94.30 | 95.60 | 87.10 | 87.80 | 87.80 | -6.89% | 6,869,508 | 2.13 |
