Young Fast Optoelectronics Co., Ltd. (TPE:3622)
Taiwan · Delayed Price · Currency is TWD 67.80
+3.80 (5.94%)
Nov 13, 2025, 1:35 PM CST
TPE:3622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 64.30 | 65.50 | 63.90 | 65.10 | - | 1.72% | 587,605 |
| Nov 12, 2025 | 63.60 | 64.70 | 62.70 | 64.00 | 64.00 | 2.40% | 1,666,999 |
| Nov 11, 2025 | 63.80 | 65.00 | 61.80 | 62.50 | 62.50 | 3.48% | 2,930,436 |
| Nov 10, 2025 | 60.20 | 61.00 | 58.60 | 60.40 | 60.40 | 2.55% | 1,576,875 |
| Nov 7, 2025 | 57.40 | 59.80 | 56.80 | 58.90 | 58.90 | 5.94% | 2,000,982 |
| Nov 6, 2025 | 55.50 | 55.70 | 54.90 | 55.60 | 55.60 | - | 101,647 |
| Nov 5, 2025 | 53.90 | 56.20 | 53.40 | 55.60 | 55.60 | 1.83% | 415,166 |
| Nov 4, 2025 | 55.60 | 55.90 | 54.50 | 54.60 | 54.60 | -1.62% | 152,919 |
| Nov 3, 2025 | 54.70 | 55.60 | 54.40 | 55.50 | 55.50 | 1.65% | 211,605 |
| Oct 31, 2025 | 54.70 | 55.90 | 54.50 | 54.60 | 54.60 | -0.18% | 144,454 |
| Oct 30, 2025 | 55.10 | 55.80 | 54.60 | 54.70 | 54.70 | -0.73% | 109,825 |
| Oct 29, 2025 | 54.70 | 55.80 | 54.70 | 55.10 | 55.10 | 0.92% | 181,990 |
| Oct 28, 2025 | 56.00 | 56.00 | 54.60 | 54.60 | 54.60 | -1.44% | 153,270 |
| Oct 27, 2025 | 55.60 | 56.00 | 54.90 | 55.40 | 55.40 | -0.36% | 243,663 |
| Oct 23, 2025 | 56.20 | 56.20 | 55.40 | 55.60 | 55.60 | -1.07% | 203,419 |
| Oct 22, 2025 | 55.80 | 56.60 | 55.50 | 56.20 | 56.20 | 1.08% | 297,398 |
| Oct 21, 2025 | 55.50 | 56.00 | 55.10 | 55.60 | 55.60 | 1.46% | 240,497 |
| Oct 20, 2025 | 55.30 | 55.30 | 54.50 | 54.80 | 54.80 | -1.08% | 164,342 |
| Oct 17, 2025 | 55.40 | 55.40 | 54.50 | 55.40 | 55.40 | - | 163,800 |
| Oct 16, 2025 | 55.70 | 56.30 | 55.20 | 55.40 | 55.40 | 1.28% | 201,400 |
| Oct 15, 2025 | 54.90 | 55.50 | 54.00 | 54.70 | 54.70 | -0.36% | 177,449 |
| Oct 14, 2025 | 54.70 | 56.50 | 54.70 | 54.90 | 54.90 | 0.55% | 477,616 |
| Oct 13, 2025 | 55.00 | 55.00 | 54.00 | 54.60 | 54.60 | -2.15% | 254,562 |
| Oct 9, 2025 | 55.90 | 57.70 | 55.70 | 55.80 | 55.80 | 1.45% | 549,431 |
| Oct 8, 2025 | 54.70 | 55.00 | 54.50 | 55.00 | 55.00 | 1.29% | 266,241 |
| Oct 7, 2025 | 53.50 | 54.90 | 53.50 | 54.30 | 54.30 | 1.12% | 155,896 |
| Oct 3, 2025 | 53.90 | 53.90 | 53.60 | 53.70 | 53.70 | -0.19% | 109,731 |
| Oct 2, 2025 | 54.80 | 54.90 | 53.00 | 53.80 | 53.80 | -1.10% | 282,151 |
| Oct 1, 2025 | 54.70 | 54.80 | 54.00 | 54.40 | 54.40 | - | 214,682 |
| Sep 30, 2025 | 53.40 | 54.40 | 53.00 | 54.40 | 54.40 | 2.26% | 245,129 |
| Sep 29, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Sep 26, 2025 | 55.00 | 55.20 | 52.60 | 53.20 | 53.20 | -2.03% | 396,615 |
| Sep 25, 2025 | 53.20 | 56.50 | 53.20 | 54.30 | 54.30 | 2.65% | 595,376 |
| Sep 24, 2025 | 52.60 | 53.30 | 52.40 | 52.90 | 52.90 | 0.76% | 223,948 |
| Sep 23, 2025 | 53.00 | 53.00 | 51.80 | 52.50 | 52.50 | -0.38% | 248,295 |
| Sep 22, 2025 | 53.30 | 53.30 | 52.50 | 52.70 | 52.70 | -0.57% | 152,806 |
| Sep 19, 2025 | 53.10 | 53.60 | 52.50 | 53.00 | 53.00 | 1.15% | 279,013 |
| Sep 18, 2025 | 51.50 | 52.50 | 51.50 | 52.40 | 52.40 | 2.54% | 303,250 |
| Sep 17, 2025 | 50.80 | 51.60 | 50.80 | 51.10 | 51.10 | 0.99% | 178,282 |
| Sep 16, 2025 | 50.70 | 50.70 | 50.10 | 50.60 | 50.60 | 0.40% | 95,484 |
| Sep 15, 2025 | 51.10 | 51.10 | 50.20 | 50.40 | 50.40 | -1.37% | 166,871 |
| Sep 12, 2025 | 50.50 | 51.30 | 50.50 | 51.10 | 51.10 | 1.39% | 97,206 |
| Sep 11, 2025 | 51.70 | 51.90 | 50.40 | 50.40 | 50.40 | -2.89% | 403,089 |
| Sep 10, 2025 | 52.00 | 52.20 | 51.60 | 51.90 | 51.90 | - | 256,347 |
| Sep 9, 2025 | 52.70 | 53.70 | 51.90 | 51.90 | 51.90 | -1.70% | 401,245 |
| Sep 8, 2025 | 52.40 | 53.30 | 52.40 | 52.80 | 52.80 | 0.19% | 153,999 |
| Sep 5, 2025 | 52.80 | 53.60 | 52.50 | 52.70 | 52.70 | -0.19% | 154,521 |
| Sep 4, 2025 | 52.40 | 53.10 | 52.40 | 52.80 | 52.80 | 0.19% | 216,456 |
| Sep 3, 2025 | 52.20 | 52.70 | 52.00 | 52.70 | 52.70 | 0.57% | 143,216 |
| Sep 2, 2025 | 52.80 | 53.30 | 51.80 | 52.40 | 52.40 | -0.76% | 291,443 |