Young Fast Optoelectronics Co., Ltd. (TPE:3622)
Taiwan · Delayed Price · Currency is TWD 48.50
-1.10 (-2.22%)
Sep 9, 2026, 11:02 AM CST
TPE:3622 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 53.30 | 53.80 | 53.10 | 53.10 | 49.89 | 0.38% | 273,602 |
| Jul 21, 2026 | 52.40 | 53.20 | 52.40 | 52.90 | 49.70 | 0.76% | 183,390 |
| Jul 20, 2026 | 53.70 | 53.80 | 52.00 | 52.50 | 49.32 | -1.32% | 595,855 |
| Jul 17, 2026 | 55.20 | 55.20 | 53.10 | 53.20 | 49.98 | -3.62% | 558,894 |
| Jul 16, 2026 | 55.00 | 55.40 | 54.40 | 55.20 | 51.86 | 0.18% | 147,442 |
| Jul 15, 2026 | 54.50 | 55.40 | 54.50 | 55.10 | 51.77 | 0.36% | 233,445 |
| Jul 14, 2026 | 56.10 | 56.10 | 53.30 | 54.90 | 51.58 | -1.61% | 445,834 |
| Jul 13, 2026 | 56.00 | 56.40 | 55.10 | 55.80 | 52.42 | -0.18% | 171,618 |
| Jul 9, 2026 | 55.70 | 57.30 | 55.70 | 55.90 | 52.52 | -0.53% | 166,846 |
| Jul 8, 2026 | 56.80 | 56.80 | 55.70 | 56.20 | 52.80 | -1.06% | 190,562 |
| Jul 7, 2026 | 57.80 | 58.00 | 56.80 | 56.80 | 53.36 | -1.90% | 293,469 |
| Jul 6, 2026 | 58.30 | 59.50 | 57.60 | 57.90 | 54.40 | -0.69% | 358,048 |
| Jul 3, 2026 | 57.70 | 58.60 | 57.70 | 58.30 | 54.77 | 0.69% | 220,244 |
| Jul 2, 2026 | 58.40 | 58.40 | 57.60 | 57.90 | 54.40 | -2.03% | 427,831 |
| Jul 1, 2026 | 59.80 | 59.80 | 58.20 | 59.10 | 55.52 | 1.72% | 833,207 |
| Jun 30, 2026 | 56.20 | 58.30 | 56.00 | 58.10 | 54.59 | 4.12% | 575,763 |
| Jun 29, 2026 | 54.80 | 56.00 | 54.50 | 55.80 | 52.42 | 2.76% | 272,777 |