Young Optics Inc. (TPE:3504)
Taiwan
· Delayed Price · Currency is TWD 65.00
+0.30 (0.46%)
Apr 29, 2026, 1:30 PM CST
Young Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.10 | 67.20 | 64.00 | 65.00 | 65.00 | 0.46% | 831,858 |
| Apr 28, 2026 | 65.60 | 65.80 | 63.80 | 64.70 | 64.70 | -1.37% | 580,823 |
| Apr 27, 2026 | 66.50 | 67.00 | 63.50 | 65.60 | 65.60 | -1.06% | 914,277 |
| Apr 24, 2026 | 67.50 | 72.20 | 66.10 | 66.30 | 66.30 | -1.49% | 2,541,169 |
| Apr 23, 2026 | 73.20 | 73.50 | 65.10 | 67.30 | 67.30 | -6.92% | 3,008,190 |
| Apr 22, 2026 | 74.00 | 74.00 | 71.00 | 72.30 | 72.30 | -2.56% | 3,259,212 |
| Apr 21, 2026 | 70.40 | 74.80 | 67.30 | 74.20 | 74.20 | 3.63% | 7,648,202 |
| Apr 20, 2026 | 67.40 | 73.30 | 66.90 | 71.60 | 71.60 | 6.23% | 6,650,762 |
| Apr 17, 2026 | 61.60 | 67.40 | 61.40 | 67.40 | 67.40 | 9.95% | 2,374,578 |
| Apr 16, 2026 | 61.40 | 62.30 | 60.60 | 61.30 | 61.30 | 0.49% | 621,644 |
| Apr 15, 2026 | 60.60 | 62.80 | 60.40 | 61.00 | 61.00 | 0.33% | 1,410,821 |
| Apr 14, 2026 | 58.00 | 62.80 | 57.80 | 60.80 | 60.80 | 5.92% | 2,470,184 |
| Apr 13, 2026 | 52.50 | 57.40 | 52.50 | 57.40 | 57.40 | 9.96% | 745,941 |
| Apr 10, 2026 | 51.80 | 53.00 | 51.80 | 52.20 | 52.20 | 0.77% | 179,500 |
| Apr 9, 2026 | 52.80 | 52.80 | 51.60 | 51.80 | 51.80 | -0.96% | 227,183 |
| Apr 8, 2026 | 52.30 | 52.50 | 51.60 | 52.30 | 52.30 | 3.16% | 129,375 |
| Apr 7, 2026 | 51.60 | 51.70 | 50.70 | 50.70 | 50.70 | -0.98% | 216,125 |
| Apr 2, 2026 | 53.00 | 53.50 | 51.10 | 51.20 | 51.20 | -3.58% | 183,538 |
| Apr 1, 2026 | 51.70 | 53.20 | 51.70 | 53.10 | 53.10 | 5.36% | 254,231 |
| Mar 31, 2026 | 52.70 | 53.40 | 50.40 | 50.40 | 50.40 | -5.08% | 389,612 |
| Mar 30, 2026 | 54.60 | 54.60 | 52.90 | 53.10 | 53.10 | -3.28% | 386,860 |
| Mar 27, 2026 | 54.40 | 55.60 | 54.30 | 54.90 | 54.90 | -1.08% | 246,121 |
| Mar 26, 2026 | 58.30 | 59.10 | 55.40 | 55.50 | 55.50 | -3.98% | 313,603 |
| Mar 25, 2026 | 56.70 | 57.90 | 56.10 | 57.80 | 57.80 | 4.14% | 275,512 |
| Mar 24, 2026 | 56.40 | 57.20 | 54.80 | 55.50 | 55.50 | -0.36% | 341,855 |
| Mar 23, 2026 | 56.80 | 58.10 | 55.30 | 55.70 | 55.70 | -4.46% | 636,790 |
| Mar 20, 2026 | 59.90 | 60.50 | 58.00 | 58.30 | 58.30 | -2.18% | 473,378 |
| Mar 19, 2026 | 59.00 | 61.50 | 58.80 | 59.60 | 59.60 | 0.17% | 591,795 |
| Mar 18, 2026 | 59.50 | 60.50 | 58.90 | 59.50 | 59.50 | 0.17% | 432,451 |
| Mar 17, 2026 | 61.30 | 61.70 | 59.10 | 59.40 | 59.40 | -0.17% | 1,168,493 |
| Mar 16, 2026 | 58.10 | 59.80 | 57.40 | 59.50 | 59.50 | 2.41% | 415,871 |
| Mar 13, 2026 | 57.20 | 58.70 | 56.20 | 58.10 | 58.10 | 1.93% | 381,459 |
| Mar 12, 2026 | 56.60 | 57.80 | 56.10 | 57.00 | 57.00 | 0.18% | 410,111 |
| Mar 11, 2026 | 54.90 | 57.30 | 54.90 | 56.90 | 56.90 | 4.21% | 449,454 |
| Mar 10, 2026 | 56.70 | 57.30 | 54.20 | 54.60 | 54.60 | -2.15% | 566,692 |
| 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 | - | 3,375,226 |
| 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% | 3,569,968 |
| Feb 25, 2026 | 62.10 | 64.70 | 60.00 | 61.10 | 61.10 | 0.66% | 3,725,373 |
| 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% | 281,622 |
| 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 |