Young Fast Optoelectronics Co., Ltd. (TPE:3622)
Taiwan · Delayed Price · Currency is TWD 46.00
+0.10 (0.22%)
Oct 2, 2026, 1:30 PM CST
TPE:3622 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 45.90 | 46.55 | 45.80 | 46.00 | 46.00 | 0.22% | 183,447 |
| Oct 1, 2026 | 46.10 | 46.10 | 45.85 | 45.90 | 45.90 | -0.43% | 83,314 |
| Sep 30, 2026 | 45.20 | 46.20 | 45.20 | 46.10 | 46.10 | 3.25% | 191,623 |
| Sep 29, 2026 | 44.20 | 44.75 | 44.00 | 44.65 | 44.65 | 1.02% | 112,007 |
| Sep 24, 2026 | 44.20 | 44.65 | 44.00 | 44.20 | 44.20 | -0.56% | 188,618 |
| Sep 23, 2026 | 45.50 | 45.50 | 44.40 | 44.45 | 44.45 | -1.55% | 208,245 |
| Sep 22, 2026 | 45.60 | 45.60 | 45.10 | 45.15 | 45.15 | -1.53% | 204,425 |
| Sep 21, 2026 | 45.45 | 46.50 | 45.45 | 45.85 | 45.85 | -1.40% | 138,079 |
| Sep 18, 2026 | 46.90 | 46.90 | 45.80 | 46.50 | 46.50 | 1.20% | 210,493 |
| Sep 17, 2026 | 45.60 | 46.25 | 45.20 | 45.95 | 45.95 | 1.55% | 404,369 |
| Sep 16, 2026 | 45.55 | 45.75 | 44.90 | 45.25 | 45.25 | 1.00% | 174,023 |
| Sep 15, 2026 | 44.95 | 45.40 | 44.75 | 44.80 | 44.80 | 0.34% | 203,040 |
| Sep 14, 2026 | 45.00 | 45.25 | 43.50 | 44.65 | 44.65 | -1.43% | 358,670 |
| Sep 11, 2026 | 47.25 | 47.25 | 45.05 | 45.30 | 45.30 | -3.82% | 442,632 |
| Sep 10, 2026 | 48.50 | 48.50 | 47.10 | 47.10 | 47.10 | -2.89% | 382,838 |
| Sep 9, 2026 | 49.40 | 49.40 | 48.35 | 48.50 | 48.50 | -2.22% | 427,599 |
| Sep 8, 2026 | 50.40 | 50.50 | 49.60 | 49.60 | 49.60 | -1.32% | 357,385 |
| Sep 7, 2026 | 53.00 | 53.50 | 52.70 | 53.50 | 50.26 | 1.52% | 671,225 |
| Sep 4, 2026 | 53.00 | 53.00 | 52.50 | 52.70 | 49.51 | - | 412,250 |
| Sep 3, 2026 | 53.40 | 53.70 | 52.70 | 52.70 | 49.51 | -1.31% | 514,333 |
| Sep 2, 2026 | 53.10 | 53.50 | 53.00 | 53.40 | 50.17 | 0.56% | 240,636 |
| Sep 1, 2026 | 53.00 | 53.60 | 53.00 | 53.10 | 49.89 | - | 498,910 |
| Aug 31, 2026 | 53.50 | 53.60 | 53.00 | 53.10 | 49.89 | -0.75% | 313,993 |
| Aug 28, 2026 | 53.70 | 53.70 | 53.00 | 53.50 | 50.26 | 0.38% | 322,138 |
| Aug 27, 2026 | 53.80 | 53.80 | 53.10 | 53.30 | 50.08 | 0.38% | 498,191 |
| Aug 26, 2026 | 54.00 | 54.00 | 52.90 | 53.10 | 49.89 | -0.75% | 649,097 |
| Aug 25, 2026 | 53.30 | 53.50 | 52.20 | 53.50 | 50.26 | -0.56% | 917,155 |
| Aug 24, 2026 | 52.70 | 54.50 | 52.60 | 53.80 | 50.55 | 8.03% | 1,731,467 |
| Aug 21, 2026 | 48.70 | 49.80 | 48.70 | 49.80 | 46.79 | 2.26% | 205,037 |
| Aug 20, 2026 | 49.00 | 49.00 | 48.50 | 48.70 | 45.75 | - | 284,603 |
| Aug 19, 2026 | 49.35 | 49.35 | 48.30 | 48.70 | 45.75 | -1.32% | 329,041 |
| Aug 18, 2026 | 50.00 | 50.20 | 48.80 | 49.35 | 46.36 | -1.30% | 457,178 |
| Aug 17, 2026 | 51.80 | 51.80 | 49.70 | 50.00 | 46.98 | -4.03% | 841,866 |
| Aug 14, 2026 | 53.20 | 53.30 | 50.60 | 52.10 | 48.95 | -5.62% | 1,084,315 |
| Aug 13, 2026 | 55.30 | 55.50 | 55.00 | 55.20 | 51.86 | 0.18% | 122,643 |
| Aug 12, 2026 | 55.00 | 55.40 | 54.90 | 55.10 | 51.77 | 0.36% | 172,525 |
| Aug 11, 2026 | 54.30 | 55.20 | 54.30 | 54.90 | 51.58 | 1.10% | 215,303 |
| Aug 10, 2026 | 54.40 | 54.60 | 53.90 | 54.30 | 51.02 | -0.18% | 255,173 |
| Aug 7, 2026 | 54.20 | 55.10 | 54.00 | 54.40 | 51.11 | 0.74% | 302,093 |
| Aug 6, 2026 | 53.70 | 54.00 | 53.40 | 54.00 | 50.73 | - | 112,355 |
| Aug 5, 2026 | 54.10 | 54.60 | 54.00 | 54.00 | 50.73 | 0.56% | 169,058 |
| Aug 4, 2026 | 53.30 | 54.00 | 53.30 | 53.70 | 50.45 | -0.37% | 182,883 |
| Aug 3, 2026 | 53.00 | 54.40 | 52.90 | 53.90 | 50.64 | 1.70% | 209,868 |
| Jul 31, 2026 | 52.20 | 53.50 | 52.20 | 53.00 | 49.79 | 4.33% | 277,439 |
| Jul 30, 2026 | 51.60 | 52.00 | 50.70 | 50.80 | 47.73 | -1.74% | 268,961 |
| Jul 29, 2026 | 53.60 | 53.60 | 50.30 | 51.70 | 48.57 | -1.71% | 465,910 |
| Jul 28, 2026 | 53.50 | 53.60 | 52.20 | 52.60 | 49.42 | -3.13% | 242,465 |
| Jul 27, 2026 | 53.90 | 54.30 | 53.00 | 54.30 | 51.02 | 1.31% | 101,192 |
| Jul 24, 2026 | 52.90 | 53.80 | 52.90 | 53.60 | 50.36 | 0.75% | 152,731 |
| Jul 23, 2026 | 53.20 | 53.50 | 52.90 | 53.20 | 49.98 | 0.19% | 182,509 |