Young Fast Optoelectronics Co., Ltd. (TPE:3622)
Taiwan · Delayed Price · Currency is TWD 48.70
-0.65 (-1.32%)
Aug 19, 2026, 1:30 PM CST
TPE:3622 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 50.00 | 50.20 | 48.80 | 49.35 | 49.35 | -1.30% | 457,178 |
| Aug 17, 2026 | 51.80 | 51.80 | 49.70 | 50.00 | 50.00 | -4.03% | 841,866 |
| Aug 14, 2026 | 53.20 | 53.30 | 50.60 | 52.10 | 52.10 | -5.62% | 1,084,315 |
| Aug 13, 2026 | 55.30 | 55.50 | 55.00 | 55.20 | 55.20 | 0.18% | 122,643 |
| Aug 12, 2026 | 55.00 | 55.40 | 54.90 | 55.10 | 55.10 | 0.36% | 172,525 |
| Aug 11, 2026 | 54.30 | 55.20 | 54.30 | 54.90 | 54.90 | 1.10% | 215,303 |
| Aug 10, 2026 | 54.40 | 54.60 | 53.90 | 54.30 | 54.30 | -0.18% | 255,173 |
| Aug 7, 2026 | 54.20 | 55.10 | 54.00 | 54.40 | 54.40 | 0.74% | 302,093 |
| Aug 6, 2026 | 53.70 | 54.00 | 53.40 | 54.00 | 54.00 | - | 112,305 |
| Aug 5, 2026 | 54.10 | 54.60 | 54.00 | 54.00 | 54.00 | 0.56% | 169,058 |
| Aug 4, 2026 | 53.30 | 54.00 | 53.30 | 53.70 | 53.70 | -0.37% | 182,809 |
| Aug 3, 2026 | 53.00 | 54.40 | 52.90 | 53.90 | 53.90 | 1.70% | 209,868 |
| Jul 31, 2026 | 52.20 | 53.50 | 52.20 | 53.00 | 53.00 | 4.33% | 277,439 |
| Jul 30, 2026 | 51.60 | 52.00 | 50.70 | 50.80 | 50.80 | -1.74% | 268,961 |
| Jul 29, 2026 | 53.60 | 53.60 | 50.30 | 51.70 | 51.70 | -1.71% | 465,910 |
| Jul 28, 2026 | 53.50 | 53.60 | 52.20 | 52.60 | 52.60 | -3.13% | 241,360 |
| Jul 27, 2026 | 53.90 | 54.30 | 53.00 | 54.30 | 54.30 | 1.31% | 101,087 |
| Jul 24, 2026 | 52.90 | 53.80 | 52.90 | 53.60 | 53.60 | 0.75% | 152,582 |
| Jul 23, 2026 | 53.20 | 53.50 | 52.90 | 53.20 | 53.20 | 0.19% | 182,210 |
| Jul 22, 2026 | 53.30 | 53.80 | 53.10 | 53.10 | 53.10 | 0.38% | 273,174 |
| Jul 21, 2026 | 52.40 | 53.20 | 52.40 | 52.90 | 52.90 | 0.76% | 183,390 |
| Jul 20, 2026 | 53.70 | 53.80 | 52.00 | 52.50 | 52.50 | -1.32% | 594,741 |
| Jul 17, 2026 | 55.20 | 55.20 | 53.10 | 53.20 | 53.20 | -3.62% | 558,894 |
| Jul 16, 2026 | 55.00 | 55.40 | 54.40 | 55.20 | 55.20 | 0.18% | 147,442 |
| Jul 15, 2026 | 54.50 | 55.40 | 54.50 | 55.10 | 55.10 | 0.36% | 233,445 |
| Jul 14, 2026 | 56.10 | 56.10 | 53.30 | 54.90 | 54.90 | -1.61% | 445,834 |
| Jul 13, 2026 | 56.00 | 56.40 | 55.10 | 55.80 | 55.80 | -0.18% | 171,618 |
| Jul 9, 2026 | 55.70 | 57.30 | 55.70 | 55.90 | 55.90 | -0.53% | 166,846 |
| Jul 8, 2026 | 56.80 | 56.80 | 55.70 | 56.20 | 56.20 | -1.06% | 190,562 |
| Jul 7, 2026 | 57.80 | 58.00 | 56.80 | 56.80 | 56.80 | -1.90% | 293,469 |
| Jul 6, 2026 | 58.30 | 59.50 | 57.60 | 57.90 | 57.90 | -0.69% | 358,048 |
| Jul 3, 2026 | 57.70 | 58.60 | 57.70 | 58.30 | 58.30 | 0.69% | 220,244 |
| Jul 2, 2026 | 58.40 | 58.40 | 57.60 | 57.90 | 57.90 | -2.03% | 427,831 |
| Jul 1, 2026 | 59.80 | 59.80 | 58.20 | 59.10 | 59.10 | 1.72% | 833,207 |
| Jun 30, 2026 | 56.20 | 58.30 | 56.00 | 58.10 | 58.10 | 4.12% | 575,763 |
| Jun 29, 2026 | 54.80 | 56.00 | 54.50 | 55.80 | 55.80 | 2.76% | 272,777 |
| Jun 26, 2026 | 55.60 | 55.80 | 54.20 | 54.30 | 54.30 | -2.34% | 347,612 |
| Jun 25, 2026 | 56.70 | 56.70 | 55.60 | 55.60 | 55.60 | -1.42% | 235,659 |
| Jun 24, 2026 | 56.00 | 56.50 | 55.70 | 56.40 | 56.40 | -0.35% | 310,009 |
| Jun 23, 2026 | 56.40 | 56.80 | 56.00 | 56.60 | 56.60 | 0.18% | 273,997 |
| Jun 22, 2026 | 55.80 | 56.70 | 55.60 | 56.50 | 56.50 | 1.44% | 350,097 |
| Jun 18, 2026 | 55.50 | 56.30 | 55.50 | 55.70 | 55.70 | 0.18% | 191,093 |
| Jun 17, 2026 | 55.30 | 56.00 | 54.80 | 55.60 | 55.60 | 0.72% | 229,540 |
| Jun 16, 2026 | 56.10 | 56.30 | 55.10 | 55.20 | 55.20 | -1.08% | 196,889 |
| Jun 15, 2026 | 56.30 | 56.40 | 55.60 | 55.80 | 55.80 | 1.27% | 279,142 |
| Jun 12, 2026 | 55.30 | 56.00 | 55.00 | 55.10 | 55.10 | 0.92% | 417,998 |
| Jun 11, 2026 | 55.30 | 56.30 | 53.80 | 54.60 | 54.60 | -1.80% | 502,166 |
| Jun 10, 2026 | 56.50 | 58.30 | 55.60 | 55.60 | 55.60 | -3.14% | 502,667 |
| Jun 9, 2026 | 55.80 | 58.20 | 55.00 | 57.40 | 57.40 | 2.32% | 580,685 |
| Jun 8, 2026 | 53.50 | 56.40 | 53.30 | 56.10 | 56.10 | -5.08% | 767,297 |