Young Optics Inc. (TPE:3504)
Taiwan · Delayed Price · Currency is TWD 59.00
-4.80 (-7.52%)
Mar 4, 2026, 1:35 PM CST
Young Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 62.00 | 62.50 | 58.20 | 59.00 | 59.00 | -7.52% | 1,211,542 |
| Mar 3, 2026 | 64.50 | 66.30 | 61.90 | 63.80 | 63.80 | - | 3,359,179 |
| Mar 2, 2026 | 61.10 | 65.80 | 60.40 | 63.80 | 63.80 | -1.09% | 1,970,808 |
| Feb 26, 2026 | 61.10 | 65.70 | 60.70 | 64.50 | 64.50 | 5.56% | 3,428,953 |
| Feb 25, 2026 | 62.10 | 64.70 | 60.00 | 61.10 | 61.10 | 0.66% | 3,717,263 |
| Feb 24, 2026 | 55.80 | 60.70 | 55.50 | 60.70 | 60.70 | 9.96% | 1,972,986 |
| Feb 23, 2026 | 53.40 | 55.50 | 53.40 | 55.20 | 55.20 | 2.60% | 214,583 |
| Feb 11, 2026 | 54.60 | 54.60 | 53.40 | 53.80 | 53.80 | -1.10% | 235,538 |
| Feb 10, 2026 | 55.50 | 55.50 | 53.80 | 54.40 | 54.40 | -1.63% | 183,236 |
| Feb 9, 2026 | 54.00 | 57.90 | 54.00 | 55.30 | 55.30 | 3.56% | 828,704 |
| Feb 6, 2026 | 54.10 | 54.10 | 51.40 | 53.40 | 53.40 | -1.84% | 266,063 |
| Feb 5, 2026 | 55.00 | 55.10 | 54.10 | 54.40 | 54.40 | -0.55% | 114,158 |
| Feb 4, 2026 | 54.50 | 56.20 | 54.10 | 54.70 | 54.70 | 1.30% | 229,957 |
| Feb 3, 2026 | 53.60 | 54.20 | 52.80 | 54.00 | 54.00 | 2.47% | 280,619 |
| Feb 2, 2026 | 53.80 | 54.00 | 52.60 | 52.70 | 52.70 | -2.77% | 219,143 |
| Jan 30, 2026 | 56.60 | 56.60 | 53.70 | 54.20 | 54.20 | -3.04% | 360,657 |
| Jan 29, 2026 | 56.70 | 57.40 | 55.20 | 55.90 | 55.90 | -1.24% | 278,639 |
| Jan 28, 2026 | 56.50 | 57.00 | 56.00 | 56.60 | 56.60 | 0.35% | 258,259 |
| Jan 27, 2026 | 59.00 | 59.00 | 56.30 | 56.40 | 56.40 | -3.26% | 435,742 |
| Jan 26, 2026 | 57.40 | 59.50 | 57.20 | 58.30 | 58.30 | 1.92% | 705,017 |
| Jan 23, 2026 | 58.50 | 62.30 | 57.10 | 57.20 | 57.20 | -0.87% | 1,587,801 |
| Jan 22, 2026 | 56.70 | 58.50 | 55.90 | 57.70 | 57.70 | 3.04% | 561,002 |
| Jan 21, 2026 | 55.80 | 56.80 | 55.50 | 56.00 | 56.00 | -0.88% | 226,386 |
| Jan 20, 2026 | 56.80 | 57.00 | 55.80 | 56.50 | 56.50 | - | 309,412 |
| Jan 19, 2026 | 56.00 | 57.00 | 55.00 | 56.50 | 56.50 | 1.80% | 592,172 |
| Jan 16, 2026 | 56.90 | 57.30 | 55.10 | 55.50 | 55.50 | -3.48% | 1,470,302 |
| Jan 15, 2026 | 55.60 | 57.50 | 55.00 | 57.50 | 57.50 | 9.94% | 1,928,099 |
| Jan 14, 2026 | 52.30 | 52.60 | 51.80 | 52.30 | 52.30 | 0.38% | 136,648 |
| Jan 13, 2026 | 52.50 | 52.70 | 51.00 | 52.10 | 52.10 | 0.19% | 148,699 |
| Jan 12, 2026 | 51.40 | 52.30 | 51.30 | 52.00 | 52.00 | 1.76% | 229,403 |
| Jan 9, 2026 | 51.00 | 51.40 | 50.10 | 51.10 | 51.10 | 1.19% | 94,484 |
| Jan 8, 2026 | 51.10 | 52.00 | 50.40 | 50.50 | 50.50 | -0.98% | 146,027 |
| Jan 7, 2026 | 51.00 | 51.40 | 50.20 | 51.00 | 51.00 | - | 186,845 |
| Jan 6, 2026 | 51.30 | 51.60 | 50.90 | 51.00 | 51.00 | -0.20% | 152,786 |
| Jan 5, 2026 | 52.50 | 52.50 | 50.00 | 51.10 | 51.10 | -1.73% | 265,223 |
| Jan 2, 2026 | 50.50 | 52.30 | 50.50 | 52.00 | 52.00 | 2.77% | 219,542 |
| Dec 31, 2025 | 51.10 | 51.50 | 50.60 | 50.60 | 50.60 | -0.98% | 132,028 |
| Dec 30, 2025 | 52.10 | 52.10 | 50.70 | 51.10 | 51.10 | -1.92% | 150,876 |
| Dec 29, 2025 | 51.90 | 52.60 | 51.80 | 52.10 | 52.10 | 0.58% | 158,270 |
| Dec 26, 2025 | 52.20 | 52.20 | 51.20 | 51.80 | 51.80 | - | 135,916 |
| Dec 24, 2025 | 52.10 | 52.90 | 51.80 | 51.80 | 51.80 | 0.39% | 129,673 |
| Dec 23, 2025 | 52.10 | 52.10 | 51.30 | 51.60 | 51.60 | -1.34% | 50,736 |
| Dec 22, 2025 | 51.70 | 52.40 | 51.50 | 52.30 | 52.30 | 2.35% | 110,401 |
| Dec 19, 2025 | 51.60 | 51.70 | 50.90 | 51.10 | 51.10 | 0.39% | 78,146 |
| Dec 18, 2025 | 51.40 | 51.80 | 50.60 | 50.90 | 50.90 | -1.17% | 130,550 |
| Dec 17, 2025 | 52.00 | 52.40 | 51.50 | 51.50 | 51.50 | -0.19% | 137,602 |
| Dec 16, 2025 | 51.60 | 52.00 | 51.30 | 51.60 | 51.60 | -0.58% | 159,435 |
| Dec 15, 2025 | 52.00 | 52.50 | 51.20 | 51.90 | 51.90 | -0.76% | 154,629 |
| Dec 12, 2025 | 51.90 | 52.50 | 51.70 | 52.30 | 52.30 | 1.75% | 99,923 |
| Dec 11, 2025 | 51.80 | 52.00 | 50.60 | 51.40 | 51.40 | 0.78% | 191,374 |