Young Optics Inc. (TPE:3504)
Taiwan · Delayed Price · Currency is TWD 57.70
+1.70 (3.04%)
Jan 22, 2026, 1:35 PM CST
Young Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 56.70 | 57.40 | 55.90 | 56.80 | - | 1.43% | 228,716 |
| 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 |
| Dec 10, 2025 | 53.00 | 54.80 | 51.00 | 51.00 | 51.00 | -1.92% | 503,701 |
| Dec 9, 2025 | 51.30 | 52.60 | 51.20 | 52.00 | 52.00 | 1.36% | 145,724 |
| Dec 8, 2025 | 50.10 | 51.30 | 50.10 | 51.30 | 51.30 | 1.79% | 86,731 |
| Dec 5, 2025 | 51.50 | 51.50 | 50.10 | 50.40 | 50.40 | -1.18% | 141,705 |
| Dec 4, 2025 | 50.20 | 51.00 | 50.10 | 51.00 | 51.00 | 3.24% | 158,825 |
| Dec 3, 2025 | 49.00 | 49.90 | 49.00 | 49.40 | 49.40 | 1.02% | 84,068 |
| Dec 2, 2025 | 49.05 | 49.15 | 48.75 | 48.90 | 48.90 | -0.20% | 52,297 |
| Dec 1, 2025 | 50.00 | 50.00 | 48.60 | 49.00 | 49.00 | -1.01% | 74,537 |
| Nov 28, 2025 | 49.15 | 49.60 | 48.70 | 49.50 | 49.50 | 0.61% | 92,950 |
| Nov 27, 2025 | 49.70 | 49.70 | 49.00 | 49.20 | 49.20 | -0.51% | 92,757 |
| Nov 26, 2025 | 49.00 | 50.00 | 49.00 | 49.45 | 49.45 | 1.64% | 84,056 |
| Nov 25, 2025 | 49.00 | 49.35 | 48.50 | 48.65 | 48.65 | 0.21% | 60,273 |
| Nov 24, 2025 | 47.95 | 48.55 | 47.65 | 48.55 | 48.55 | 2.32% | 163,158 |
| Nov 21, 2025 | 48.35 | 48.35 | 46.90 | 47.45 | 47.45 | -2.87% | 179,209 |
| Nov 20, 2025 | 49.00 | 49.90 | 48.60 | 48.85 | 48.85 | 0.51% | 110,032 |
| Nov 19, 2025 | 49.80 | 49.80 | 48.25 | 48.60 | 48.60 | -1.22% | 185,712 |
| Nov 18, 2025 | 49.70 | 50.60 | 49.05 | 49.20 | 49.20 | -1.30% | 182,617 |
| Nov 17, 2025 | 51.20 | 51.20 | 49.85 | 49.85 | 49.85 | -2.25% | 206,383 |
| Nov 14, 2025 | 51.30 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 180,534 |
| Nov 13, 2025 | 53.50 | 54.00 | 52.00 | 52.00 | 52.00 | -1.33% | 287,833 |
| Nov 12, 2025 | 52.30 | 53.90 | 52.30 | 52.70 | 52.70 | 1.74% | 210,547 |