Young Fast Optoelectronics Co., Ltd. (TPE:3622)
Taiwan · Delayed Price · Currency is TWD 55.80
-0.70 (-1.24%)
Apr 17, 2026, 1:30 PM CST
TPE:3622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 56.50 | 56.80 | 55.50 | 55.80 | 55.80 | -1.24% | 319,809 |
| Apr 16, 2026 | 57.00 | 57.00 | 56.20 | 56.50 | 56.50 | 0.53% | 255,583 |
| Apr 15, 2026 | 55.80 | 56.80 | 55.80 | 56.20 | 56.20 | 1.26% | 321,894 |
| Apr 14, 2026 | 55.70 | 56.00 | 55.40 | 55.50 | 55.50 | 0.54% | 381,632 |
| Apr 13, 2026 | 54.80 | 55.30 | 53.90 | 55.20 | 55.20 | 0.55% | 377,178 |
| Apr 10, 2026 | 55.70 | 55.90 | 54.70 | 54.90 | 54.90 | -0.90% | 420,225 |
| Apr 9, 2026 | 56.10 | 56.20 | 54.30 | 55.40 | 55.40 | -2.64% | 882,743 |
| Apr 8, 2026 | 57.10 | 57.10 | 56.30 | 56.90 | 56.90 | 1.25% | 373,449 |
| Apr 7, 2026 | 56.80 | 57.40 | 56.20 | 56.20 | 56.20 | -0.71% | 220,504 |
| Apr 2, 2026 | 57.80 | 57.80 | 56.40 | 56.60 | 56.60 | -0.88% | 146,837 |
| Apr 1, 2026 | 57.60 | 57.60 | 56.90 | 57.10 | 57.10 | 1.60% | 187,951 |
| Mar 31, 2026 | 57.50 | 57.80 | 56.00 | 56.20 | 56.20 | -2.94% | 382,529 |
| Mar 30, 2026 | 58.10 | 58.30 | 57.70 | 57.90 | 57.90 | -1.36% | 179,117 |
| Mar 27, 2026 | 58.00 | 59.00 | 58.00 | 58.70 | 58.70 | -0.51% | 202,954 |
| Mar 26, 2026 | 59.40 | 60.00 | 58.90 | 59.00 | 59.00 | -1.17% | 149,463 |
| Mar 25, 2026 | 59.00 | 59.80 | 59.00 | 59.70 | 59.70 | 1.88% | 133,650 |
| Mar 24, 2026 | 59.20 | 59.30 | 57.40 | 58.60 | 58.60 | 1.03% | 249,839 |
| Mar 23, 2026 | 58.10 | 59.00 | 57.90 | 58.00 | 58.00 | -2.52% | 291,589 |
| Mar 20, 2026 | 59.70 | 60.60 | 59.20 | 59.50 | 59.50 | -0.34% | 214,793 |
| Mar 19, 2026 | 60.00 | 61.00 | 59.70 | 59.70 | 59.70 | -1.97% | 274,818 |
| Mar 18, 2026 | 62.80 | 62.80 | 60.60 | 60.90 | 60.90 | -1.77% | 384,624 |
| Mar 17, 2026 | 60.60 | 62.00 | 60.60 | 62.00 | 62.00 | 2.65% | 459,804 |
| Mar 16, 2026 | 60.40 | 60.90 | 59.80 | 60.40 | 60.40 | 0.67% | 325,350 |
| Mar 13, 2026 | 59.70 | 60.90 | 59.10 | 60.00 | 60.00 | 0.17% | 450,679 |
| Mar 12, 2026 | 59.70 | 60.70 | 59.60 | 59.90 | 59.90 | -0.50% | 338,257 |
| Mar 11, 2026 | 60.00 | 60.20 | 59.50 | 60.20 | 60.20 | 2.73% | 519,152 |
| Mar 10, 2026 | 57.40 | 58.80 | 57.40 | 58.60 | 58.60 | 4.46% | 362,785 |
| Mar 9, 2026 | 56.30 | 56.80 | 55.30 | 56.10 | 56.10 | -4.10% | 527,012 |
| Mar 6, 2026 | 58.40 | 58.90 | 58.10 | 58.50 | 58.50 | -0.68% | 268,369 |
| Mar 5, 2026 | 57.80 | 59.00 | 57.30 | 58.90 | 58.90 | 3.33% | 554,018 |
| Mar 4, 2026 | 58.40 | 58.80 | 56.60 | 57.00 | 57.00 | -4.20% | 843,688 |
| Mar 3, 2026 | 59.70 | 60.10 | 58.40 | 59.50 | 59.50 | -0.50% | 484,474 |
| Mar 2, 2026 | 59.70 | 60.50 | 59.60 | 59.80 | 59.80 | -2.13% | 424,997 |
| Feb 26, 2026 | 61.00 | 61.40 | 59.70 | 61.10 | 61.10 | 1.83% | 477,521 |
| Feb 25, 2026 | 60.10 | 60.80 | 59.50 | 60.00 | 60.00 | 0.50% | 372,572 |
| Feb 24, 2026 | 59.10 | 60.00 | 59.00 | 59.70 | 59.70 | 0.84% | 230,627 |
| Feb 23, 2026 | 58.10 | 59.50 | 57.90 | 59.20 | 59.20 | 1.89% | 402,138 |
| Feb 11, 2026 | 58.40 | 58.50 | 57.40 | 58.10 | 58.10 | -0.51% | 599,227 |
| Feb 10, 2026 | 60.20 | 60.30 | 58.20 | 58.40 | 58.40 | -5.35% | 1,499,650 |
| Feb 9, 2026 | 62.50 | 62.90 | 61.70 | 61.70 | 61.70 | - | 204,837 |
| Feb 6, 2026 | 62.20 | 62.30 | 60.70 | 61.70 | 61.70 | -1.28% | 360,533 |
| Feb 5, 2026 | 64.60 | 64.60 | 62.50 | 62.50 | 62.50 | -3.40% | 625,127 |
| Feb 4, 2026 | 64.00 | 64.90 | 63.40 | 64.70 | 64.70 | 0.47% | 311,064 |
| Feb 3, 2026 | 63.70 | 64.40 | 63.20 | 64.40 | 64.40 | 1.42% | 446,773 |
| Feb 2, 2026 | 63.00 | 63.50 | 62.50 | 63.50 | 63.50 | -0.47% | 589,202 |
| 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% | 1,273,177 |