Young Fast Optoelectronics Co., Ltd. (TPE:3622)
Taiwan · Delayed Price · Currency is TWD 63.50
-0.30 (-0.47%)
Feb 2, 2026, 1:35 PM CST
TPE:3622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 65.80 | 65.80 | 63.80 | 63.80 | 63.80 | -3.04% | 799,787 |
| Jan 29, 2026 | 67.10 | 67.20 | 65.50 | 65.80 | 65.80 | -1.94% | 836,575 |
| Jan 28, 2026 | 67.60 | 67.90 | 66.70 | 67.10 | 67.10 | -0.59% | 649,044 |
| Jan 27, 2026 | 68.50 | 69.40 | 67.20 | 67.50 | 67.50 | -1.32% | 888,209 |
| Jan 26, 2026 | 70.00 | 70.80 | 68.20 | 68.40 | 68.40 | -2.98% | 1,273,132 |
| Jan 23, 2026 | 73.60 | 73.80 | 70.30 | 70.50 | 70.50 | -0.28% | 4,282,096 |
| Jan 22, 2026 | 69.10 | 72.60 | 67.70 | 70.70 | 70.70 | 3.97% | 3,076,920 |
| Jan 21, 2026 | 68.10 | 70.50 | 67.70 | 68.00 | 68.00 | -0.44% | 1,707,094 |
| Jan 20, 2026 | 68.30 | 68.80 | 67.40 | 68.30 | 68.30 | 0.74% | 829,296 |
| Jan 19, 2026 | 66.00 | 68.00 | 65.20 | 67.80 | 67.80 | 2.73% | 963,686 |
| Jan 16, 2026 | 68.00 | 68.00 | 65.90 | 66.00 | 66.00 | -2.08% | 753,030 |
| Jan 15, 2026 | 67.10 | 68.40 | 66.90 | 67.40 | 67.40 | 1.35% | 881,688 |
| Jan 14, 2026 | 65.30 | 67.50 | 64.50 | 66.50 | 66.50 | 2.47% | 1,124,074 |
| Jan 13, 2026 | 69.00 | 69.00 | 64.40 | 64.90 | 64.90 | -4.14% | 2,052,428 |
| Jan 12, 2026 | 69.30 | 70.60 | 67.10 | 67.70 | 67.70 | -1.02% | 3,317,326 |
| Jan 9, 2026 | 65.30 | 69.60 | 64.50 | 68.40 | 68.40 | 8.06% | 4,404,537 |
| Jan 8, 2026 | 64.40 | 64.90 | 63.30 | 63.30 | 63.30 | -2.16% | 927,728 |
| Jan 7, 2026 | 65.30 | 65.90 | 64.60 | 64.70 | 64.70 | -0.92% | 477,771 |
| Jan 6, 2026 | 62.80 | 65.50 | 62.80 | 65.30 | 65.30 | 3.98% | 808,164 |
| Jan 5, 2026 | 62.80 | 63.30 | 62.10 | 62.80 | 62.80 | - | 304,132 |
| Jan 2, 2026 | 62.20 | 63.00 | 62.10 | 62.80 | 62.80 | 1.29% | 243,137 |
| Dec 31, 2025 | 63.40 | 63.40 | 61.60 | 62.00 | 62.00 | -0.32% | 357,708 |
| Dec 30, 2025 | 63.60 | 63.60 | 62.00 | 62.20 | 62.20 | -1.58% | 441,541 |
| Dec 29, 2025 | 63.60 | 63.80 | 62.70 | 63.20 | 63.20 | -0.63% | 262,987 |
| Dec 26, 2025 | 63.70 | 64.10 | 63.20 | 63.60 | 63.60 | 0.79% | 350,004 |
| Dec 24, 2025 | 65.40 | 65.70 | 63.00 | 63.10 | 63.10 | -3.52% | 591,644 |
| Dec 23, 2025 | 66.80 | 67.10 | 65.10 | 65.40 | 65.40 | -2.10% | 274,854 |
| Dec 22, 2025 | 65.60 | 66.80 | 64.90 | 66.80 | 66.80 | 2.61% | 589,667 |
| Dec 19, 2025 | 65.30 | 65.40 | 64.40 | 65.10 | 65.10 | 0.31% | 223,538 |
| Dec 18, 2025 | 66.20 | 66.20 | 64.40 | 64.90 | 64.90 | -1.96% | 534,883 |
| Dec 17, 2025 | 65.80 | 67.20 | 65.40 | 66.20 | 66.20 | 2.00% | 1,114,493 |
| Dec 16, 2025 | 63.50 | 65.00 | 63.20 | 64.90 | 64.90 | 1.09% | 511,567 |
| Dec 15, 2025 | 62.60 | 65.00 | 62.00 | 64.20 | 64.20 | 2.39% | 466,699 |
| Dec 12, 2025 | 63.80 | 63.80 | 62.50 | 62.70 | 62.70 | -0.95% | 397,712 |
| Dec 11, 2025 | 63.10 | 65.10 | 63.10 | 63.30 | 63.30 | 0.16% | 525,688 |
| Dec 10, 2025 | 64.40 | 64.70 | 62.90 | 63.20 | 63.20 | -1.86% | 537,331 |
| Dec 9, 2025 | 62.30 | 65.30 | 62.30 | 64.40 | 64.40 | 0.78% | 1,022,287 |
| Dec 8, 2025 | 63.60 | 64.10 | 62.80 | 63.90 | 63.90 | -0.16% | 342,197 |
| Dec 5, 2025 | 63.00 | 64.20 | 62.60 | 64.00 | 64.00 | 0.79% | 716,145 |
| Dec 4, 2025 | 68.50 | 68.50 | 63.50 | 63.50 | 63.50 | -6.89% | 1,834,972 |
| Dec 3, 2025 | 67.20 | 68.80 | 66.60 | 68.20 | 68.20 | 1.64% | 1,354,063 |
| Dec 2, 2025 | 65.40 | 67.30 | 65.40 | 67.10 | 67.10 | 3.23% | 1,059,506 |
| Dec 1, 2025 | 66.10 | 66.30 | 65.00 | 65.00 | 65.00 | -1.81% | 486,403 |
| Nov 28, 2025 | 66.20 | 66.80 | 65.50 | 66.20 | 66.20 | - | 484,079 |
| Nov 27, 2025 | 65.90 | 66.50 | 64.80 | 66.20 | 66.20 | 0.46% | 800,087 |
| Nov 26, 2025 | 68.50 | 68.50 | 65.70 | 65.90 | 65.90 | -2.37% | 1,021,167 |
| Nov 25, 2025 | 67.90 | 68.40 | 66.50 | 67.50 | 67.50 | 0.15% | 873,725 |
| Nov 24, 2025 | 68.50 | 69.00 | 67.40 | 67.40 | 67.40 | -0.15% | 809,417 |
| Nov 21, 2025 | 66.90 | 68.50 | 66.60 | 67.50 | 67.50 | -2.03% | 1,151,287 |
| Nov 20, 2025 | 68.70 | 69.70 | 68.10 | 68.90 | 68.90 | 2.99% | 1,177,447 |