Young Optics Inc. (TPE:3504)
Taiwan
· Delayed Price · Currency is TWD 54.70
-1.10 (-1.97%)
Mar 10, 2026, 12:47 PM CST
Young Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.80 | 56.60 | 54.70 | 55.80 | 55.80 | -7.77% | 928,603 |
| Mar 6, 2026 | 60.50 | 61.60 | 59.00 | 60.50 | 60.50 | - | 501,977 |
| Mar 5, 2026 | 60.80 | 62.20 | 59.60 | 60.50 | 60.50 | 2.54% | 752,246 |
| Mar 4, 2026 | 62.00 | 62.50 | 58.20 | 59.00 | 59.00 | -7.52% | 1,211,542 |
| Mar 3, 2026 | 64.50 | 66.30 | 61.90 | 63.80 | 63.80 | - | 3,359,179 |
| Mar 2, 2026 | 61.10 | 65.80 | 60.40 | 63.80 | 63.80 | -1.09% | 1,970,808 |
| Feb 26, 2026 | 61.10 | 65.70 | 60.70 | 64.50 | 64.50 | 5.56% | 3,428,953 |
| Feb 25, 2026 | 62.10 | 64.70 | 60.00 | 61.10 | 61.10 | 0.66% | 3,717,263 |
| Feb 24, 2026 | 55.80 | 60.70 | 55.50 | 60.70 | 60.70 | 9.96% | 1,972,986 |
| Feb 23, 2026 | 53.40 | 55.50 | 53.40 | 55.20 | 55.20 | 2.60% | 214,583 |
| Feb 11, 2026 | 54.60 | 54.60 | 53.40 | 53.80 | 53.80 | -1.10% | 235,538 |
| Feb 10, 2026 | 55.50 | 55.50 | 53.80 | 54.40 | 54.40 | -1.63% | 183,236 |
| Feb 9, 2026 | 54.00 | 57.90 | 54.00 | 55.30 | 55.30 | 3.56% | 828,704 |
| Feb 6, 2026 | 54.10 | 54.10 | 51.40 | 53.40 | 53.40 | -1.84% | 266,063 |
| Feb 5, 2026 | 55.00 | 55.10 | 54.10 | 54.40 | 54.40 | -0.55% | 114,158 |
| Feb 4, 2026 | 54.50 | 56.20 | 54.10 | 54.70 | 54.70 | 1.30% | 229,957 |
| Feb 3, 2026 | 53.60 | 54.20 | 52.80 | 54.00 | 54.00 | 2.47% | 280,619 |
| Feb 2, 2026 | 53.80 | 54.00 | 52.60 | 52.70 | 52.70 | -2.77% | 219,143 |
| Jan 30, 2026 | 56.60 | 56.60 | 53.70 | 54.20 | 54.20 | -3.04% | 360,657 |
| Jan 29, 2026 | 56.70 | 57.40 | 55.20 | 55.90 | 55.90 | -1.24% | 278,639 |
| Jan 28, 2026 | 56.50 | 57.00 | 56.00 | 56.60 | 56.60 | 0.35% | 258,259 |
| Jan 27, 2026 | 59.00 | 59.00 | 56.30 | 56.40 | 56.40 | -3.26% | 435,742 |
| Jan 26, 2026 | 57.40 | 59.50 | 57.20 | 58.30 | 58.30 | 1.92% | 705,017 |
| Jan 23, 2026 | 58.50 | 62.30 | 57.10 | 57.20 | 57.20 | -0.87% | 1,587,801 |
| Jan 22, 2026 | 56.70 | 58.50 | 55.90 | 57.70 | 57.70 | 3.04% | 561,002 |
| Jan 21, 2026 | 55.80 | 56.80 | 55.50 | 56.00 | 56.00 | -0.88% | 226,386 |
| Jan 20, 2026 | 56.80 | 57.00 | 55.80 | 56.50 | 56.50 | - | 309,412 |
| Jan 19, 2026 | 56.00 | 57.00 | 55.00 | 56.50 | 56.50 | 1.80% | 592,172 |
| Jan 16, 2026 | 56.90 | 57.30 | 55.10 | 55.50 | 55.50 | -3.48% | 1,470,302 |
| Jan 15, 2026 | 55.60 | 57.50 | 55.00 | 57.50 | 57.50 | 9.94% | 1,928,099 |
| Jan 14, 2026 | 52.30 | 52.60 | 51.80 | 52.30 | 52.30 | 0.38% | 136,648 |
| Jan 13, 2026 | 52.50 | 52.70 | 51.00 | 52.10 | 52.10 | 0.19% | 148,699 |
| Jan 12, 2026 | 51.40 | 52.30 | 51.30 | 52.00 | 52.00 | 1.76% | 229,403 |
| Jan 9, 2026 | 51.00 | 51.40 | 50.10 | 51.10 | 51.10 | 1.19% | 94,484 |
| Jan 8, 2026 | 51.10 | 52.00 | 50.40 | 50.50 | 50.50 | -0.98% | 146,027 |
| Jan 7, 2026 | 51.00 | 51.40 | 50.20 | 51.00 | 51.00 | - | 186,845 |
| Jan 6, 2026 | 51.30 | 51.60 | 50.90 | 51.00 | 51.00 | -0.20% | 152,786 |
| Jan 5, 2026 | 52.50 | 52.50 | 50.00 | 51.10 | 51.10 | -1.73% | 265,223 |
| Jan 2, 2026 | 50.50 | 52.30 | 50.50 | 52.00 | 52.00 | 2.77% | 219,542 |
| Dec 31, 2025 | 51.10 | 51.50 | 50.60 | 50.60 | 50.60 | -0.98% | 132,028 |
| Dec 30, 2025 | 52.10 | 52.10 | 50.70 | 51.10 | 51.10 | -1.92% | 150,876 |
| Dec 29, 2025 | 51.90 | 52.60 | 51.80 | 52.10 | 52.10 | 0.58% | 158,270 |
| Dec 26, 2025 | 52.20 | 52.20 | 51.20 | 51.80 | 51.80 | - | 135,916 |
| Dec 24, 2025 | 52.10 | 52.90 | 51.80 | 51.80 | 51.80 | 0.39% | 129,673 |
| Dec 23, 2025 | 52.10 | 52.10 | 51.30 | 51.60 | 51.60 | -1.34% | 50,736 |
| Dec 22, 2025 | 51.70 | 52.40 | 51.50 | 52.30 | 52.30 | 2.35% | 110,401 |
| Dec 19, 2025 | 51.60 | 51.70 | 50.90 | 51.10 | 51.10 | 0.39% | 78,146 |
| Dec 18, 2025 | 51.40 | 51.80 | 50.60 | 50.90 | 50.90 | -1.17% | 130,550 |
| Dec 17, 2025 | 52.00 | 52.40 | 51.50 | 51.50 | 51.50 | -0.19% | 137,602 |
| Dec 16, 2025 | 51.60 | 52.00 | 51.30 | 51.60 | 51.60 | -0.58% | 159,435 |
| Dec 15, 2025 | 52.00 | 52.50 | 51.20 | 51.90 | 51.90 | -0.76% | 154,629 |
| Dec 12, 2025 | 51.90 | 52.50 | 51.70 | 52.30 | 52.30 | 1.75% | 99,923 |
| Dec 11, 2025 | 51.80 | 52.00 | 50.60 | 51.40 | 51.40 | 0.78% | 191,374 |
| Dec 10, 2025 | 53.00 | 54.80 | 51.00 | 51.00 | 51.00 | -1.92% | 503,701 |
| Dec 9, 2025 | 51.30 | 52.60 | 51.20 | 52.00 | 52.00 | 1.36% | 145,724 |
| Dec 8, 2025 | 50.10 | 51.30 | 50.10 | 51.30 | 51.30 | 1.79% | 86,731 |
| Dec 5, 2025 | 51.50 | 51.50 | 50.10 | 50.40 | 50.40 | -1.18% | 141,705 |
| Dec 4, 2025 | 50.20 | 51.00 | 50.10 | 51.00 | 51.00 | 3.24% | 158,825 |
| Dec 3, 2025 | 49.00 | 49.90 | 49.00 | 49.40 | 49.40 | 1.02% | 84,068 |
| Dec 2, 2025 | 49.05 | 49.15 | 48.75 | 48.90 | 48.90 | -0.20% | 52,297 |
| Dec 1, 2025 | 50.00 | 50.00 | 48.60 | 49.00 | 49.00 | -1.01% | 74,537 |
| Nov 28, 2025 | 49.15 | 49.60 | 48.70 | 49.50 | 49.50 | 0.61% | 92,950 |
| Nov 27, 2025 | 49.70 | 49.70 | 49.00 | 49.20 | 49.20 | -0.51% | 92,757 |
| Nov 26, 2025 | 49.00 | 50.00 | 49.00 | 49.45 | 49.45 | 1.64% | 84,056 |
| Nov 25, 2025 | 49.00 | 49.35 | 48.50 | 48.65 | 48.65 | 0.21% | 60,273 |
| Nov 24, 2025 | 47.95 | 48.55 | 47.65 | 48.55 | 48.55 | 2.32% | 163,158 |
| Nov 21, 2025 | 48.35 | 48.35 | 46.90 | 47.45 | 47.45 | -2.87% | 179,209 |
| Nov 20, 2025 | 49.00 | 49.90 | 48.60 | 48.85 | 48.85 | 0.51% | 110,032 |
| Nov 19, 2025 | 49.80 | 49.80 | 48.25 | 48.60 | 48.60 | -1.22% | 185,712 |
| Nov 18, 2025 | 49.70 | 50.60 | 49.05 | 49.20 | 49.20 | -1.30% | 182,617 |
| Nov 17, 2025 | 51.20 | 51.20 | 49.85 | 49.85 | 49.85 | -2.25% | 206,383 |
| Nov 14, 2025 | 51.30 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 180,534 |
| Nov 13, 2025 | 53.50 | 54.00 | 52.00 | 52.00 | 52.00 | -1.33% | 287,833 |
| Nov 12, 2025 | 52.30 | 53.90 | 52.30 | 52.70 | 52.70 | 1.74% | 210,547 |
| Nov 11, 2025 | 52.10 | 52.80 | 51.80 | 51.80 | 51.80 | -0.38% | 153,751 |
| Nov 10, 2025 | 51.90 | 52.50 | 51.50 | 52.00 | 52.00 | 0.58% | 106,843 |
| Nov 7, 2025 | 51.80 | 52.30 | 51.20 | 51.70 | 51.70 | -1.90% | 147,817 |
| Nov 6, 2025 | 53.60 | 54.00 | 52.00 | 52.70 | 52.70 | -0.19% | 369,386 |
| Nov 5, 2025 | 52.30 | 53.60 | 51.70 | 52.80 | 52.80 | -0.75% | 359,731 |
| Nov 4, 2025 | 54.40 | 54.40 | 53.10 | 53.20 | 53.20 | -2.03% | 304,802 |
| Nov 3, 2025 | 54.60 | 55.50 | 54.10 | 54.30 | 54.30 | -0.91% | 339,569 |
| Oct 31, 2025 | 54.90 | 55.80 | 54.50 | 54.80 | 54.80 | 0.55% | 333,333 |
| Oct 30, 2025 | 56.10 | 56.50 | 54.30 | 54.50 | 54.50 | -2.15% | 384,459 |
| Oct 29, 2025 | 56.00 | 56.70 | 55.30 | 55.70 | 55.70 | -0.18% | 441,070 |
| Oct 28, 2025 | 57.50 | 57.70 | 55.50 | 55.80 | 55.80 | -3.29% | 795,137 |
| Oct 27, 2025 | 57.20 | 57.80 | 56.00 | 57.70 | 57.70 | 1.05% | 582,221 |
| Oct 23, 2025 | 60.40 | 61.00 | 57.10 | 57.10 | 57.10 | -5.31% | 859,275 |
| Oct 22, 2025 | 60.10 | 61.20 | 59.00 | 60.30 | 60.30 | 1.17% | 590,175 |
| Oct 21, 2025 | 59.00 | 61.60 | 58.70 | 59.60 | 59.60 | 2.58% | 864,774 |
| Oct 20, 2025 | 57.00 | 59.80 | 57.00 | 58.10 | 58.10 | 2.47% | 592,737 |
| Oct 17, 2025 | 58.50 | 58.80 | 56.50 | 56.70 | 56.70 | -3.08% | 449,352 |
| Oct 16, 2025 | 57.70 | 61.60 | 57.70 | 58.50 | 58.50 | 1.92% | 680,976 |
| Oct 15, 2025 | 56.80 | 57.80 | 56.50 | 57.40 | 57.40 | 1.77% | 302,724 |
| Oct 14, 2025 | 57.90 | 60.60 | 56.20 | 56.40 | 56.40 | -1.91% | 641,518 |
| Oct 13, 2025 | 57.20 | 57.50 | 55.20 | 57.50 | 57.50 | -3.36% | 550,466 |
| Oct 9, 2025 | 61.20 | 62.10 | 59.50 | 59.50 | 59.50 | -2.14% | 370,511 |
| Oct 8, 2025 | 59.90 | 61.60 | 58.90 | 60.80 | 60.80 | 1.50% | 362,407 |
| Oct 7, 2025 | 58.50 | 60.10 | 58.20 | 59.90 | 59.90 | 2.39% | 253,848 |
| Oct 3, 2025 | 59.00 | 59.20 | 58.30 | 58.50 | 58.50 | -0.68% | 187,401 |
| Oct 2, 2025 | 59.60 | 59.90 | 58.60 | 58.90 | 58.90 | -0.67% | 215,509 |