Young Fast Optoelectronics Co., Ltd 3622
TWSE · Tayvan · Elektronik Teknoloji
TWD 46,00+0,10 (+%0,22)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |