Young Fast Optoelectronics Co., Ltd. (TPE:3622)
Taiwan
· Delayed Price · Currency is TWD 56.10
-2.40 (-4.10%)
Mar 9, 2026, 1:35 PM CST
TPE:3622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.30 | 56.80 | 55.30 | 56.10 | 56.10 | -4.10% | 527,012 |
| Mar 6, 2026 | 58.40 | 58.90 | 58.10 | 58.50 | 58.50 | -0.68% | 268,369 |
| Mar 5, 2026 | 57.80 | 59.00 | 57.30 | 58.90 | 58.90 | 3.33% | 554,018 |
| Mar 4, 2026 | 58.40 | 58.80 | 56.60 | 57.00 | 57.00 | -4.20% | 843,688 |
| Mar 3, 2026 | 59.70 | 60.10 | 58.40 | 59.50 | 59.50 | -0.50% | 484,474 |
| Mar 2, 2026 | 59.70 | 60.50 | 59.60 | 59.80 | 59.80 | -2.13% | 424,997 |
| Feb 26, 2026 | 61.00 | 61.40 | 59.70 | 61.10 | 61.10 | 1.83% | 477,521 |
| Feb 25, 2026 | 60.10 | 60.80 | 59.50 | 60.00 | 60.00 | 0.50% | 372,572 |
| Feb 24, 2026 | 59.10 | 60.00 | 59.00 | 59.70 | 59.70 | 0.84% | 230,627 |
| Feb 23, 2026 | 58.10 | 59.50 | 57.90 | 59.20 | 59.20 | 1.89% | 402,138 |
| Feb 11, 2026 | 58.40 | 58.50 | 57.40 | 58.10 | 58.10 | -0.51% | 599,227 |
| Feb 10, 2026 | 60.20 | 60.30 | 58.20 | 58.40 | 58.40 | -5.35% | 1,499,650 |
| Feb 9, 2026 | 62.50 | 62.90 | 61.70 | 61.70 | 61.70 | - | 204,837 |
| Feb 6, 2026 | 62.20 | 62.30 | 60.70 | 61.70 | 61.70 | -1.28% | 360,533 |
| Feb 5, 2026 | 64.60 | 64.60 | 62.50 | 62.50 | 62.50 | -3.40% | 625,127 |
| Feb 4, 2026 | 64.00 | 64.90 | 63.40 | 64.70 | 64.70 | 0.47% | 311,064 |
| Feb 3, 2026 | 63.70 | 64.40 | 63.20 | 64.40 | 64.40 | 1.42% | 446,773 |
| Feb 2, 2026 | 63.00 | 63.50 | 62.50 | 63.50 | 63.50 | -0.47% | 589,202 |
| Jan 30, 2026 | 65.80 | 65.80 | 63.80 | 63.80 | 63.80 | -3.04% | 799,787 |
| Jan 29, 2026 | 67.10 | 67.20 | 65.50 | 65.80 | 65.80 | -1.94% | 836,575 |
| Jan 28, 2026 | 67.60 | 67.90 | 66.70 | 67.10 | 67.10 | -0.59% | 649,044 |
| Jan 27, 2026 | 68.50 | 69.40 | 67.20 | 67.50 | 67.50 | -1.32% | 888,209 |
| Jan 26, 2026 | 70.00 | 70.80 | 68.20 | 68.40 | 68.40 | -2.98% | 1,273,177 |
| Jan 23, 2026 | 73.60 | 73.80 | 70.30 | 70.50 | 70.50 | -0.28% | 4,282,096 |
| Jan 22, 2026 | 69.10 | 72.60 | 67.70 | 70.70 | 70.70 | 3.97% | 3,076,920 |
| Jan 21, 2026 | 68.10 | 70.50 | 67.70 | 68.00 | 68.00 | -0.44% | 1,707,094 |
| Jan 20, 2026 | 68.30 | 68.80 | 67.40 | 68.30 | 68.30 | 0.74% | 829,296 |
| Jan 19, 2026 | 66.00 | 68.00 | 65.20 | 67.80 | 67.80 | 2.73% | 963,686 |
| Jan 16, 2026 | 68.00 | 68.00 | 65.90 | 66.00 | 66.00 | -2.08% | 753,030 |
| Jan 15, 2026 | 67.10 | 68.40 | 66.90 | 67.40 | 67.40 | 1.35% | 881,688 |
| Jan 14, 2026 | 65.30 | 67.50 | 64.50 | 66.50 | 66.50 | 2.47% | 1,124,074 |
| Jan 13, 2026 | 69.00 | 69.00 | 64.40 | 64.90 | 64.90 | -4.14% | 2,052,428 |
| Jan 12, 2026 | 69.30 | 70.60 | 67.10 | 67.70 | 67.70 | -1.02% | 3,317,326 |
| Jan 9, 2026 | 65.30 | 69.60 | 64.50 | 68.40 | 68.40 | 8.06% | 4,404,537 |
| Jan 8, 2026 | 64.40 | 64.90 | 63.30 | 63.30 | 63.30 | -2.16% | 927,728 |
| Jan 7, 2026 | 65.30 | 65.90 | 64.60 | 64.70 | 64.70 | -0.92% | 477,771 |
| Jan 6, 2026 | 62.80 | 65.50 | 62.80 | 65.30 | 65.30 | 3.98% | 808,164 |
| Jan 5, 2026 | 62.80 | 63.30 | 62.10 | 62.80 | 62.80 | - | 304,132 |
| Jan 2, 2026 | 62.20 | 63.00 | 62.10 | 62.80 | 62.80 | 1.29% | 243,137 |
| Dec 31, 2025 | 63.40 | 63.40 | 61.60 | 62.00 | 62.00 | -0.32% | 357,708 |
| Dec 30, 2025 | 63.60 | 63.60 | 62.00 | 62.20 | 62.20 | -1.58% | 441,541 |
| Dec 29, 2025 | 63.60 | 63.80 | 62.70 | 63.20 | 63.20 | -0.63% | 262,987 |
| Dec 26, 2025 | 63.70 | 64.10 | 63.20 | 63.60 | 63.60 | 0.79% | 350,004 |
| Dec 24, 2025 | 65.40 | 65.70 | 63.00 | 63.10 | 63.10 | -3.52% | 591,644 |
| Dec 23, 2025 | 66.80 | 67.10 | 65.10 | 65.40 | 65.40 | -2.10% | 274,854 |
| Dec 22, 2025 | 65.60 | 66.80 | 64.90 | 66.80 | 66.80 | 2.61% | 589,667 |
| Dec 19, 2025 | 65.30 | 65.40 | 64.40 | 65.10 | 65.10 | 0.31% | 223,538 |
| Dec 18, 2025 | 66.20 | 66.20 | 64.40 | 64.90 | 64.90 | -1.96% | 535,032 |
| Dec 17, 2025 | 65.80 | 67.20 | 65.40 | 66.20 | 66.20 | 2.00% | 1,114,493 |
| Dec 16, 2025 | 63.50 | 65.00 | 63.20 | 64.90 | 64.90 | 1.09% | 511,567 |
| Dec 15, 2025 | 62.60 | 65.00 | 62.00 | 64.20 | 64.20 | 2.39% | 466,699 |
| Dec 12, 2025 | 63.80 | 63.80 | 62.50 | 62.70 | 62.70 | -0.95% | 397,712 |
| Dec 11, 2025 | 63.10 | 65.10 | 63.10 | 63.30 | 63.30 | 0.16% | 525,688 |
| Dec 10, 2025 | 64.40 | 64.70 | 62.90 | 63.20 | 63.20 | -1.86% | 537,331 |
| Dec 9, 2025 | 62.30 | 65.30 | 62.30 | 64.40 | 64.40 | 0.78% | 1,022,287 |
| Dec 8, 2025 | 63.60 | 64.10 | 62.80 | 63.90 | 63.90 | -0.16% | 342,197 |
| Dec 5, 2025 | 63.00 | 64.20 | 62.60 | 64.00 | 64.00 | 0.79% | 716,145 |
| Dec 4, 2025 | 68.50 | 68.50 | 63.50 | 63.50 | 63.50 | -6.89% | 1,834,972 |
| Dec 3, 2025 | 67.20 | 68.80 | 66.60 | 68.20 | 68.20 | 1.64% | 1,354,063 |
| Dec 2, 2025 | 65.40 | 67.30 | 65.40 | 67.10 | 67.10 | 3.23% | 1,059,506 |
| Dec 1, 2025 | 66.10 | 66.30 | 65.00 | 65.00 | 65.00 | -1.81% | 486,403 |
| Nov 28, 2025 | 66.20 | 66.80 | 65.50 | 66.20 | 66.20 | - | 484,079 |
| Nov 27, 2025 | 65.90 | 66.50 | 64.80 | 66.20 | 66.20 | 0.46% | 800,087 |
| Nov 26, 2025 | 68.50 | 68.50 | 65.70 | 65.90 | 65.90 | -2.37% | 1,021,167 |
| Nov 25, 2025 | 67.90 | 68.40 | 66.50 | 67.50 | 67.50 | 0.15% | 873,725 |
| Nov 24, 2025 | 68.50 | 69.00 | 67.40 | 67.40 | 67.40 | -0.15% | 809,417 |
| Nov 21, 2025 | 66.90 | 68.50 | 66.60 | 67.50 | 67.50 | -2.03% | 1,151,287 |
| Nov 20, 2025 | 68.70 | 69.70 | 68.10 | 68.90 | 68.90 | 2.99% | 1,177,447 |
| Nov 19, 2025 | 67.40 | 69.70 | 66.40 | 66.90 | 66.90 | -2.05% | 2,189,997 |
| Nov 18, 2025 | 72.90 | 72.90 | 67.30 | 68.30 | 68.30 | -6.44% | 3,083,640 |
| Nov 17, 2025 | 70.50 | 73.30 | 70.40 | 73.00 | 73.00 | 5.34% | 3,155,256 |
| Nov 14, 2025 | 67.40 | 70.90 | 66.60 | 69.30 | 69.30 | 2.21% | 3,323,878 |
| Nov 13, 2025 | 64.30 | 68.60 | 63.90 | 67.80 | 67.80 | 5.94% | 3,030,648 |
| Nov 12, 2025 | 63.60 | 64.70 | 62.70 | 64.00 | 64.00 | 2.40% | 1,668,463 |
| Nov 11, 2025 | 63.80 | 65.00 | 61.80 | 62.50 | 62.50 | 3.48% | 2,930,436 |
| Nov 10, 2025 | 60.20 | 61.00 | 58.60 | 60.40 | 60.40 | 2.55% | 1,576,875 |
| Nov 7, 2025 | 57.40 | 59.80 | 56.80 | 58.90 | 58.90 | 5.94% | 2,000,982 |
| Nov 6, 2025 | 55.50 | 55.70 | 54.90 | 55.60 | 55.60 | - | 101,647 |
| Nov 5, 2025 | 53.90 | 56.20 | 53.40 | 55.60 | 55.60 | 1.83% | 415,166 |
| Nov 4, 2025 | 55.60 | 55.90 | 54.50 | 54.60 | 54.60 | -1.62% | 152,919 |
| Nov 3, 2025 | 54.70 | 55.60 | 54.40 | 55.50 | 55.50 | 1.65% | 211,605 |
| Oct 31, 2025 | 54.70 | 55.90 | 54.50 | 54.60 | 54.60 | -0.18% | 144,454 |
| Oct 30, 2025 | 55.10 | 55.80 | 54.60 | 54.70 | 54.70 | -0.73% | 109,825 |
| Oct 29, 2025 | 54.70 | 55.80 | 54.70 | 55.10 | 55.10 | 0.92% | 181,990 |
| Oct 28, 2025 | 56.00 | 56.00 | 54.60 | 54.60 | 54.60 | -1.44% | 153,270 |
| Oct 27, 2025 | 55.60 | 56.00 | 54.90 | 55.40 | 55.40 | -0.36% | 243,663 |
| Oct 23, 2025 | 56.20 | 56.20 | 55.40 | 55.60 | 55.60 | -1.07% | 203,419 |
| Oct 22, 2025 | 55.80 | 56.60 | 55.50 | 56.20 | 56.20 | 1.08% | 297,398 |
| Oct 21, 2025 | 55.50 | 56.00 | 55.10 | 55.60 | 55.60 | 1.46% | 240,497 |
| Oct 20, 2025 | 55.30 | 55.30 | 54.50 | 54.80 | 54.80 | -1.08% | 164,342 |
| Oct 17, 2025 | 55.40 | 55.40 | 54.50 | 55.40 | 55.40 | - | 163,800 |
| Oct 16, 2025 | 55.70 | 56.30 | 55.20 | 55.40 | 55.40 | 1.28% | 201,400 |
| Oct 15, 2025 | 54.90 | 55.50 | 54.00 | 54.70 | 54.70 | -0.36% | 177,449 |
| Oct 14, 2025 | 54.70 | 56.50 | 54.70 | 54.90 | 54.90 | 0.55% | 477,616 |
| Oct 13, 2025 | 55.00 | 55.00 | 54.00 | 54.60 | 54.60 | -2.15% | 254,562 |
| Oct 9, 2025 | 55.90 | 57.70 | 55.70 | 55.80 | 55.80 | 1.45% | 549,431 |
| Oct 8, 2025 | 54.70 | 55.00 | 54.50 | 55.00 | 55.00 | 1.29% | 266,241 |
| Oct 7, 2025 | 53.50 | 54.90 | 53.50 | 54.30 | 54.30 | 1.12% | 155,896 |
| Oct 3, 2025 | 53.90 | 53.90 | 53.60 | 53.70 | 53.70 | -0.19% | 109,731 |
| Oct 2, 2025 | 54.80 | 54.90 | 53.00 | 53.80 | 53.80 | -1.10% | 282,151 |