Young Fast Optoelectronics Co., Ltd 3622
TWSE · Taiwan · Electronic Technology
TWD 46.00+0.10 (+0.22%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 46.00 | +0.22% | TWD 45.90 | TWD 46.55 | TWD 45.80 | 183.42K |
| 2026-10-01 | TWD 45.90 | -0.43% | TWD 46.10 | TWD 46.10 | TWD 45.85 | 82.05K |
| 2026-09-30 | TWD 46.10 | +3.25% | TWD 45.20 | TWD 46.20 | TWD 45.20 | 190.05K |
| 2026-09-29 | TWD 44.65 | +1.02% | TWD 44.20 | TWD 44.75 | TWD 44.00 | 111.04K |
| 2026-09-24 | TWD 44.20 | -0.56% | TWD 44.20 | TWD 44.65 | TWD 44.00 | 186.30K |
| 2026-09-23 | TWD 44.45 | -1.55% | TWD 45.50 | TWD 45.50 | TWD 44.40 | 206.36K |
| 2026-09-22 | TWD 45.15 | -1.53% | TWD 45.60 | TWD 45.60 | TWD 45.10 | 201.59K |
| 2026-09-21 | TWD 45.85 | -1.40% | TWD 45.45 | TWD 46.50 | TWD 45.45 | 135.05K |
| 2026-09-18 | TWD 46.50 | +1.20% | TWD 46.90 | TWD 46.90 | TWD 45.80 | 210.10K |
| 2026-09-17 | TWD 45.95 | +1.55% | TWD 45.60 | TWD 46.25 | TWD 45.20 | 401.08K |
| 2026-09-16 | TWD 45.25 | +1.00% | TWD 45.55 | TWD 45.75 | TWD 44.90 | 170.35K |
| 2026-09-15 | TWD 44.80 | +0.34% | TWD 44.95 | TWD 45.40 | TWD 44.75 | 201.10K |
| 2026-09-14 | TWD 44.65 | -1.43% | TWD 45.00 | TWD 45.25 | TWD 43.50 | 356.00K |
| 2026-09-11 | TWD 45.30 | -3.82% | TWD 47.25 | TWD 47.25 | TWD 45.05 | 430.16K |
| 2026-09-10 | TWD 47.10 | -2.89% | TWD 48.50 | TWD 48.50 | TWD 47.10 | 372.31K |
| 2026-09-09 | TWD 48.50 | -2.22% | TWD 49.40 | TWD 49.40 | TWD 48.35 | 421.70K |
| 2026-09-08 | TWD 49.60 | -7.29% | TWD 50.40 | TWD 50.50 | TWD 49.60 | 350.29K |
| 2026-09-07 | TWD 53.50 | +1.52% | TWD 53.00 | TWD 53.50 | TWD 52.70 | 666.10K |
| 2026-09-04 | TWD 52.70 | 0.00% | TWD 53.00 | TWD 53.00 | TWD 52.50 | 410.01K |
| 2026-09-03 | TWD 52.70 | -1.31% | TWD 53.40 | TWD 53.70 | TWD 52.70 | 510.48K |
| 2026-09-02 | TWD 53.40 | +0.56% | TWD 53.10 | TWD 53.50 | TWD 53.00 | 239.01K |
| 2026-09-01 | TWD 53.10 | 0.00% | TWD 53.00 | TWD 53.60 | TWD 53.00 | 494.06K |
| 2026-08-31 | TWD 53.10 | -0.75% | TWD 53.50 | TWD 53.60 | TWD 53.00 | 310.80K |
| 2026-08-28 | TWD 53.50 | +0.38% | TWD 53.70 | TWD 53.70 | TWD 53.00 | 319.35K |
| 2026-08-27 | TWD 53.30 | +0.38% | TWD 53.80 | TWD 53.80 | TWD 53.10 | 494.30K |
| 2026-08-26 | TWD 53.10 | -0.75% | TWD 54.00 | TWD 54.00 | TWD 52.90 | 643.65K |
| 2026-08-25 | TWD 53.50 | -0.56% | TWD 53.30 | TWD 53.50 | TWD 52.20 | 906.00K |
| 2026-08-24 | TWD 53.80 | +8.03% | TWD 52.70 | TWD 54.50 | TWD 52.60 | 1.71M |
| 2026-08-21 | TWD 49.80 | +2.26% | TWD 48.70 | TWD 49.80 | TWD 48.70 | 203.00K |
| 2026-08-20 | TWD 48.70 | 0.00% | TWD 49.00 | TWD 49.00 | TWD 48.50 | 283.00K |
| 2026-08-19 | TWD 48.70 | -1.32% | TWD 49.35 | TWD 49.35 | TWD 48.30 | 324.51K |
| 2026-08-18 | TWD 49.35 | -1.30% | TWD 50.00 | TWD 50.20 | TWD 48.80 | 448.46K |
| 2026-08-17 | TWD 50.00 | -4.03% | TWD 51.80 | TWD 51.80 | TWD 49.70 | 832.46K |
| 2026-08-14 | TWD 52.10 | -5.62% | TWD 53.20 | TWD 53.30 | TWD 50.60 | 1.07M |
| 2026-08-13 | TWD 55.20 | +0.18% | TWD 55.30 | TWD 55.50 | TWD 55.00 | 121.15K |
| 2026-08-12 | TWD 55.10 | +0.36% | TWD 55.00 | TWD 55.40 | TWD 54.90 | 169.05K |
| 2026-08-11 | TWD 54.90 | +1.10% | TWD 54.30 | TWD 55.20 | TWD 54.30 | 214.00K |
| 2026-08-10 | TWD 54.30 | -0.18% | TWD 54.40 | TWD 54.60 | TWD 53.90 | 253.01K |
| 2026-08-07 | TWD 54.40 | +0.74% | TWD 54.20 | TWD 55.10 | TWD 54.00 | 299.00K |
| 2026-08-06 | TWD 54.00 | 0.00% | TWD 53.70 | TWD 54.00 | TWD 53.40 | 111.05K |
| 2026-08-05 | TWD 54.00 | +0.56% | TWD 54.10 | TWD 54.60 | TWD 54.00 | 166.29K |
| 2026-08-04 | TWD 53.70 | -0.37% | TWD 53.30 | TWD 54.00 | TWD 53.30 | 182.07K |
| 2026-08-03 | TWD 53.90 | +1.70% | TWD 53.00 | TWD 54.40 | TWD 52.90 | 208.05K |
| 2026-07-31 | TWD 53.00 | +4.33% | TWD 52.20 | TWD 53.50 | TWD 52.20 | 275.07K |
| 2026-07-30 | TWD 50.80 | -1.74% | TWD 51.60 | TWD 52.00 | TWD 50.70 | 266.08K |
| 2026-07-29 | TWD 51.70 | -1.71% | TWD 53.60 | TWD 53.60 | TWD 50.30 | 460.06K |
| 2026-07-28 | TWD 52.60 | -3.13% | TWD 53.50 | TWD 53.60 | TWD 52.20 | 239.11K |
| 2026-07-27 | TWD 54.30 | +1.31% | TWD 53.90 | TWD 54.30 | TWD 53.00 | 99.11K |
| 2026-07-24 | TWD 53.60 | +0.75% | TWD 52.90 | TWD 53.80 | TWD 52.90 | 151.15K |
| 2026-07-23 | TWD 53.20 | +0.19% | TWD 53.20 | TWD 53.50 | TWD 52.90 | 181.30K |
| 2026-07-22 | TWD 53.10 | +0.38% | TWD 53.30 | TWD 53.80 | TWD 53.10 | 271.43K |
| 2026-07-21 | TWD 52.90 | +0.76% | TWD 52.40 | TWD 53.20 | TWD 52.40 | 182.05K |
| 2026-07-20 | TWD 52.50 | -1.32% | TWD 53.70 | TWD 53.80 | TWD 52.00 | 590.11K |
| 2026-07-17 | TWD 53.20 | -3.62% | TWD 55.20 | TWD 55.20 | TWD 53.10 | 555.17K |
| 2026-07-16 | TWD 55.20 | +0.18% | TWD 55.00 | TWD 55.40 | TWD 54.40 | 147.10K |
| 2026-07-15 | TWD 55.10 | +0.36% | TWD 54.50 | TWD 55.40 | TWD 54.50 | 232.10K |
| 2026-07-14 | TWD 54.90 | -1.61% | TWD 56.10 | TWD 56.10 | TWD 53.30 | 442.00K |
| 2026-07-13 | TWD 55.80 | -0.18% | TWD 56.00 | TWD 56.40 | TWD 55.10 | 170.04K |
| 2026-07-10 | TWD 55.90 | 0.00% | TWD 55.90 | TWD 55.90 | TWD 55.90 | 0 |
| 2026-07-09 | TWD 55.90 | -0.53% | TWD 55.70 | TWD 57.30 | TWD 55.70 | 165.02K |
| 2026-07-08 | TWD 56.20 | -1.06% | TWD 56.80 | TWD 56.80 | TWD 55.70 | 189.05K |
| 2026-07-07 | TWD 56.80 | -1.90% | TWD 57.80 | TWD 58.00 | TWD 56.80 | 292.00K |
| 2026-07-06 | TWD 57.90 | -0.69% | TWD 58.30 | TWD 59.50 | TWD 57.60 | 356.05K |
| 2026-07-03 | TWD 58.30 | +0.69% | TWD 57.70 | TWD 58.60 | TWD 57.70 | 217.00K |
| 2026-07-02 | TWD 57.90 | -2.03% | TWD 58.40 | TWD 58.40 | TWD 57.60 | 423.50K |
| 2026-07-01 | TWD 59.10 | +1.72% | TWD 59.80 | TWD 59.80 | TWD 58.20 | 826.10K |
| 2026-06-30 | TWD 58.10 | +4.12% | TWD 56.20 | TWD 58.30 | TWD 56.00 | 570.50K |
| 2026-06-29 | TWD 55.80 | +2.76% | TWD 54.80 | TWD 56.00 | TWD 54.50 | 270.01K |
| 2026-06-26 | TWD 54.30 | -2.34% | TWD 55.60 | TWD 55.80 | TWD 54.20 | 343.01K |
| 2026-06-25 | TWD 55.60 | -1.42% | TWD 56.70 | TWD 56.70 | TWD 55.60 | 234.02K |
| 2026-06-24 | TWD 56.40 | -0.35% | TWD 56.00 | TWD 56.50 | TWD 55.70 | 307.01K |
| 2026-06-23 | TWD 56.60 | +0.18% | TWD 56.40 | TWD 56.80 | TWD 56.00 | 271.25K |
| 2026-06-22 | TWD 56.50 | +1.44% | TWD 55.80 | TWD 56.70 | TWD 55.60 | 346.25K |
| 2026-06-18 | TWD 55.70 | +0.18% | TWD 55.50 | TWD 56.30 | TWD 55.50 | 189.11K |
| 2026-06-17 | TWD 55.60 | +0.72% | TWD 55.30 | TWD 56.00 | TWD 54.80 | 228.20K |
| 2026-06-16 | TWD 55.20 | -1.08% | TWD 56.10 | TWD 56.30 | TWD 55.10 | 194.10K |
| 2026-06-15 | TWD 55.80 | +1.27% | TWD 56.30 | TWD 56.40 | TWD 55.60 | 276.10K |
| 2026-06-12 | TWD 55.10 | +0.92% | TWD 55.30 | TWD 56.00 | TWD 55.00 | 416.05K |
| 2026-06-11 | TWD 54.60 | -1.80% | TWD 55.30 | TWD 56.30 | TWD 53.80 | 496.01K |
| 2026-06-10 | TWD 55.60 | -3.14% | TWD 56.50 | TWD 58.30 | TWD 55.60 | 495.31K |
| 2026-06-09 | TWD 57.40 | +2.32% | TWD 55.80 | TWD 58.20 | TWD 55.00 | 577.08K |
| 2026-06-08 | TWD 56.10 | -5.08% | TWD 53.50 | TWD 56.40 | TWD 53.30 | 760.15K |
| 2026-06-05 | TWD 59.10 | -3.59% | TWD 61.40 | TWD 61.40 | TWD 58.90 | 875.20K |
| 2026-06-04 | TWD 61.30 | +1.83% | TWD 60.90 | TWD 61.60 | TWD 59.70 | 1.15M |
| 2026-06-03 | TWD 60.20 | +3.08% | TWD 58.80 | TWD 60.30 | TWD 57.40 | 1.69M |
| 2026-06-02 | TWD 58.40 | 0.00% | TWD 58.80 | TWD 59.00 | TWD 57.00 | 473.03K |
| 2026-06-01 | TWD 58.40 | +2.82% | TWD 56.80 | TWD 58.60 | TWD 56.60 | 579.07K |
| 2026-05-29 | TWD 56.80 | +0.71% | TWD 56.70 | TWD 57.00 | TWD 56.40 | 306.15K |
| 2026-05-28 | TWD 56.40 | -1.23% | TWD 57.40 | TWD 58.00 | TWD 55.90 | 527.74K |
| 2026-05-27 | TWD 57.10 | -2.39% | TWD 59.00 | TWD 59.60 | TWD 57.10 | 842.03K |