Young Fast Optoelectronics Co., Ltd(TW:3622)
NT$40.15-0.20 (-0.50%)
TW:3622
Young Fast Optoelectronics Co., Ltd historical prices
NT$40.15
At close:-0.20 (-0.50%)
Young Fast Optoelectronics Co., Ltd (3622) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.85 | 40.15 | 39.85 | 40.15 | 40.15 | -0.50% | 69,045 | 0.22 |
| Nov 10, 2026 | 39.60 | 40.35 | 39.35 | 40.35 | 40.35 | +5.63% | 289,865 | 0.91 |
| Nov 09, 2026 | 38.20 | 39.80 | 38.20 | 38.80 | 38.80 | +1.57% | 360,668 | 1.15 |
| Nov 06, 2026 | 37.20 | 38.65 | 36.55 | 38.20 | 38.20 | -2.55% | 561,173 | 1.81 |
| Nov 05, 2026 | 40.60 | 40.60 | 39.15 | 39.20 | 39.20 | -2.24% | 282,246 | 0.91 |
| Nov 04, 2026 | 40.40 | 40.40 | 39.00 | 40.10 | 40.10 | +0.38% | 265,080 | 0.86 |
| Nov 03, 2026 | 40.70 | 41.60 | 39.65 | 39.95 | 39.95 | -3.97% | 317,927 | 1.04 |
| Nov 02, 2026 | 41.90 | 42.25 | 41.40 | 41.60 | 41.60 | -0.12% | 167,704 | 0.55 |
| Oct 30, 2026 | 42.25 | 42.25 | 40.70 | 41.65 | 41.65 | -0.83% | 258,872 | 0.85 |
| Oct 29, 2026 | 42.40 | 42.45 | 41.90 | 42.00 | 42.00 | -0.71% | 162,698 | 0.53 |
| Oct 28, 2026 | 42.90 | 43.20 | 42.10 | 42.30 | 42.30 | -0.12% | 154,895 | 0.50 |
| Oct 27, 2026 | 43.00 | 43.00 | 41.50 | 42.35 | 42.35 | -2.42% | 256,515 | 0.83 |
| Oct 26, 2026 | 43.40 | 44.15 | 43.30 | 43.40 | 43.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 43.40 | 44.15 | 43.30 | 43.40 | 43.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 43.95 | 44.15 | 43.30 | 43.40 | 43.40 | -1.14% | 275,635 | 0.87 |
| Oct 21, 2026 | 44.00 | 44.50 | 43.90 | 43.90 | 43.90 | -0.23% | 100,193 | 0.32 |
| Oct 20, 2026 | 44.30 | 44.70 | 43.90 | 44.00 | 44.00 | -0.90% | 156,805 | 0.49 |
| Oct 19, 2026 | 44.35 | 44.60 | 44.00 | 44.40 | 44.40 | -1.44% | 311,355 | 0.98 |
| Oct 16, 2026 | 45.30 | 45.70 | 44.95 | 45.05 | 45.05 | -0.55% | 133,979 | 0.42 |
| Oct 15, 2026 | 45.60 | 45.60 | 44.70 | 45.30 | 45.30 | -0.98% | 225,173 | 0.70 |
| Oct 14, 2026 | 45.50 | 45.95 | 45.45 | 45.75 | 45.75 | +0.33% | 144,392 | 0.44 |
| Oct 13, 2026 | 45.50 | 45.60 | 45.00 | 45.60 | 45.60 | -0.65% | 136,915 | 0.41 |
| Oct 12, 2026 | 45.90 | 46.00 | 44.75 | 45.90 | 45.90 | -0.65% | 267,128 | 0.81 |
| Oct 09, 2026 | 46.20 | 47.70 | 46.15 | 46.20 | 46.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 46.70 | 47.70 | 46.15 | 46.20 | 46.20 | -1.81% | 286,945 | 0.86 |
| Oct 07, 2026 | 46.10 | 48.50 | 46.10 | 47.05 | 47.05 | +0.86% | 389,619 | 1.18 |
| Oct 06, 2026 | 46.25 | 46.65 | 45.90 | 46.65 | 46.65 | +0.97% | 172,573 | 0.52 |
| Oct 05, 2026 | 46.00 | 46.70 | 45.55 | 46.20 | 46.20 | +0.43% | 267,379 | 0.82 |
| Oct 02, 2026 | 45.90 | 46.55 | 45.80 | 46.00 | 46.00 | +0.22% | 183,447 | 0.56 |
| Oct 01, 2026 | 46.10 | 46.10 | 45.85 | 45.90 | 45.90 | -0.43% | 83,314 | 0.25 |
| Sep 30, 2026 | 45.20 | 46.20 | 45.20 | 46.10 | 46.10 | +3.25% | 191,623 | 0.57 |
| Sep 29, 2026 | 44.20 | 44.75 | 44.00 | 44.65 | 44.65 | +1.02% | 112,007 | 0.33 |
| Sep 28, 2026 | 44.20 | 44.65 | 44.00 | 44.20 | 44.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 44.20 | 44.65 | 44.00 | 44.20 | 44.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 44.20 | 44.65 | 44.00 | 44.20 | 44.20 | -0.56% | 188,618 | 0.52 |
| Sep 23, 2026 | 45.50 | 45.50 | 44.40 | 44.45 | 44.45 | -1.55% | 208,245 | 0.57 |
| Sep 22, 2026 | 45.60 | 45.60 | 45.10 | 45.15 | 45.15 | -1.53% | 204,425 | 0.56 |
| Sep 21, 2026 | 45.45 | 46.50 | 45.45 | 45.85 | 45.85 | -1.40% | 138,079 | 0.37 |
| Sep 18, 2026 | 46.90 | 46.90 | 45.80 | 46.50 | 46.50 | +1.20% | 210,493 | 0.57 |
| Sep 17, 2026 | 45.60 | 46.25 | 45.20 | 45.95 | 45.95 | +1.55% | 404,369 | 1.10 |
| Sep 16, 2026 | 45.55 | 45.75 | 44.90 | 45.25 | 45.25 | +1.00% | 174,023 | 0.48 |
| Sep 15, 2026 | 44.95 | 45.40 | 44.75 | 44.80 | 44.80 | +0.34% | 203,040 | 0.56 |
| Sep 14, 2026 | 45.00 | 45.25 | 43.50 | 44.65 | 44.65 | -1.43% | 358,670 | 0.99 |
| Sep 11, 2026 | 47.25 | 47.25 | 45.05 | 45.30 | 45.30 | -3.82% | 442,632 | 1.23 |
| Sep 10, 2026 | 48.50 | 48.50 | 47.10 | 47.10 | 47.10 | -2.89% | 382,838 | 1.07 |
| Sep 09, 2026 | 49.40 | 49.40 | 48.35 | 48.50 | 48.50 | -2.22% | 427,599 | 1.20 |
| Sep 08, 2026 | 50.40 | 50.50 | 49.60 | 49.60 | 49.60 | -1.39% | 357,385 | 0.99 |
| Sep 07, 2026 | 53.00 | 53.50 | 52.70 | 53.50 | 50.30 | +1.52% | 671,225 | 1.88 |
| Sep 04, 2026 | 53.00 | 53.00 | 52.50 | 52.70 | 49.55 | 0.00% | 412,250 | 1.14 |
| Sep 03, 2026 | 53.40 | 53.70 | 52.70 | 52.70 | 49.55 | -1.31% | 514,333 | 1.41 |
