Young Optics Inc. (TPE:3504)
Taiwan · Delayed Price · Currency is TWD 76.50
-1.70 (-2.17%)
Aug 5, 2026, 1:30 PM CST
Young Optics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 79.10 | 80.90 | 76.50 | 76.50 | - | -2.17% | 4,090,274 |
| Aug 4, 2026 | 76.30 | 80.30 | 73.60 | 78.20 | 78.20 | 3.85% | 9,149,555 |
| Aug 3, 2026 | 69.00 | 75.30 | 68.40 | 75.30 | 75.30 | 9.93% | 6,080,647 |
| Jul 31, 2026 | 66.80 | 68.50 | 65.40 | 68.50 | 68.50 | 9.95% | 2,155,725 |
| Jul 30, 2026 | 70.70 | 75.40 | 62.10 | 62.30 | 62.30 | -9.18% | 10,775,275 |
| Jul 29, 2026 | 63.00 | 68.60 | 62.40 | 68.60 | 68.60 | 9.94% | 6,582,101 |
| Jul 28, 2026 | 62.00 | 69.50 | 61.70 | 62.40 | 62.40 | -4.15% | 5,489,907 |
| Jul 27, 2026 | 63.30 | 68.30 | 62.90 | 65.10 | 65.10 | 4.83% | 2,087,538 |
| Jul 24, 2026 | 63.90 | 64.50 | 61.70 | 62.10 | 62.10 | -4.02% | 440,262 |
| Jul 23, 2026 | 64.70 | 66.80 | 63.60 | 64.70 | 64.70 | 0.47% | 731,993 |
| Jul 22, 2026 | 64.40 | 66.30 | 64.20 | 64.40 | 64.40 | 2.06% | 680,195 |
| Jul 21, 2026 | 62.10 | 63.90 | 62.10 | 63.10 | 63.10 | 1.45% | 435,144 |
| Jul 20, 2026 | 64.70 | 64.70 | 60.00 | 62.20 | 62.20 | -2.81% | 870,057 |
| Jul 17, 2026 | 68.30 | 68.50 | 63.60 | 64.00 | 64.00 | -8.05% | 778,360 |
| Jul 16, 2026 | 69.80 | 72.00 | 67.20 | 69.60 | 69.60 | 0.58% | 1,048,433 |
| Jul 15, 2026 | 72.80 | 72.80 | 69.00 | 69.20 | 69.20 | -2.81% | 1,626,689 |
| Jul 14, 2026 | 76.60 | 77.30 | 68.80 | 71.20 | 71.20 | -6.81% | 1,400,069 |
| Jul 13, 2026 | 80.10 | 82.90 | 74.70 | 76.40 | 76.40 | -6.60% | 3,614,190 |
| Jul 9, 2026 | 74.90 | 81.80 | 74.70 | 81.80 | 81.80 | 9.95% | 1,878,006 |
| Jul 8, 2026 | 73.70 | 75.20 | 72.70 | 74.40 | 74.40 | 1.36% | 595,592 |
| Jul 7, 2026 | 78.30 | 78.70 | 73.10 | 73.40 | 73.40 | -6.14% | 843,194 |
| Jul 6, 2026 | 79.60 | 80.90 | 77.50 | 78.20 | 78.20 | -0.51% | 657,381 |
| Jul 3, 2026 | 78.20 | 80.40 | 77.10 | 78.60 | 78.60 | 0.13% | 533,881 |
| Jul 2, 2026 | 76.60 | 79.60 | 75.80 | 78.50 | 78.50 | 2.35% | 609,916 |
| Jul 1, 2026 | 81.60 | 82.40 | 76.60 | 76.70 | 76.70 | -4.36% | 1,038,703 |
| Jun 30, 2026 | 78.50 | 81.90 | 78.10 | 80.20 | 80.20 | 3.08% | 1,033,564 |
| Jun 29, 2026 | 82.00 | 83.10 | 77.30 | 77.80 | 77.80 | -5.58% | 1,550,538 |
| Jun 26, 2026 | 86.80 | 87.10 | 82.30 | 82.40 | 82.40 | -5.07% | 1,882,190 |
| Jun 25, 2026 | 88.90 | 92.80 | 86.60 | 86.80 | 86.80 | -1.14% | 3,653,575 |
| Jun 24, 2026 | 86.00 | 89.60 | 85.10 | 87.80 | 87.80 | 1.27% | 1,971,421 |
| Jun 23, 2026 | 91.70 | 91.80 | 86.10 | 86.70 | 86.70 | -5.25% | 2,632,596 |
| Jun 22, 2026 | 92.40 | 92.80 | 87.90 | 91.50 | 91.50 | 0.33% | 4,221,586 |
| Jun 18, 2026 | 87.80 | 91.50 | 85.70 | 91.20 | 91.20 | 5.43% | 6,086,004 |
| Jun 17, 2026 | 89.50 | 97.80 | 85.50 | 86.50 | 86.50 | -3.24% | 15,344,294 |
| Jun 16, 2026 | 83.50 | 89.80 | 83.50 | 89.40 | 89.40 | 8.89% | 9,166,123 |
| Jun 15, 2026 | 76.80 | 82.10 | 76.70 | 82.10 | 82.10 | 9.91% | 2,329,879 |
| Jun 12, 2026 | 76.70 | 78.60 | 74.70 | 74.70 | 74.70 | -1.45% | 1,077,903 |
| Jun 11, 2026 | 77.60 | 80.00 | 73.90 | 75.80 | 75.80 | -4.05% | 1,747,677 |
| Jun 10, 2026 | 78.50 | 86.40 | 77.30 | 79.00 | 79.00 | -1.37% | 4,798,753 |
| Jun 9, 2026 | 75.00 | 80.10 | 73.60 | 80.10 | 80.10 | 9.88% | 2,029,530 |
| Jun 8, 2026 | 72.90 | 74.40 | 72.90 | 72.90 | 72.90 | -9.89% | 1,401,924 |
| Jun 5, 2026 | 81.30 | 84.00 | 79.60 | 80.90 | 80.90 | 0.50% | 3,267,290 |
| Jun 4, 2026 | 83.00 | 83.60 | 79.90 | 80.50 | 80.50 | -3.82% | 1,877,142 |
| Jun 3, 2026 | 80.00 | 83.90 | 78.40 | 83.70 | 83.70 | 5.42% | 3,937,405 |
| Jun 2, 2026 | 78.80 | 79.90 | 76.20 | 79.40 | 79.40 | 1.28% | 1,679,997 |
| Jun 1, 2026 | 78.20 | 80.80 | 78.20 | 78.40 | 78.40 | 0.77% | 1,522,648 |
| May 29, 2026 | 78.00 | 78.90 | 77.10 | 77.80 | 77.80 | 0.91% | 996,803 |
| May 28, 2026 | 77.60 | 80.60 | 76.50 | 77.10 | 77.10 | -0.64% | 1,691,910 |
| May 27, 2026 | 81.00 | 81.00 | 77.40 | 77.60 | 77.60 | -3.36% | 1,853,173 |
| May 26, 2026 | 83.10 | 83.50 | 78.50 | 80.30 | 80.30 | -2.90% | 2,233,059 |