Young Fast Optoelectronics Co., Ltd. (TPE:3622)
Taiwan
· Delayed Price · Currency is TWD 55.00
-0.10 (-0.18%)
Apr 29, 2026, 1:30 PM CST
TPE:3622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.30 | 55.30 | 54.00 | 55.00 | 55.00 | -0.18% | 235,005 |
| Apr 28, 2026 | 54.90 | 55.30 | 54.60 | 55.10 | 55.10 | 0.73% | 270,190 |
| Apr 27, 2026 | 54.70 | 55.00 | 53.60 | 54.70 | 54.70 | -0.18% | 358,661 |
| Apr 24, 2026 | 55.40 | 55.40 | 54.30 | 54.80 | 54.80 | -0.90% | 202,460 |
| Apr 23, 2026 | 57.00 | 57.00 | 54.20 | 55.30 | 55.30 | -1.95% | 535,032 |
| Apr 22, 2026 | 56.90 | 56.90 | 56.20 | 56.40 | 56.40 | -0.70% | 320,301 |
| Apr 21, 2026 | 57.00 | 57.10 | 56.30 | 56.80 | 56.80 | 0.89% | 242,247 |
| Apr 20, 2026 | 56.20 | 57.30 | 56.10 | 56.30 | 56.30 | 0.90% | 622,160 |
| Apr 17, 2026 | 56.50 | 56.80 | 55.50 | 55.80 | 55.80 | -1.24% | 319,809 |
| Apr 16, 2026 | 57.00 | 57.00 | 56.20 | 56.50 | 56.50 | 0.53% | 255,583 |
| Apr 15, 2026 | 55.80 | 56.80 | 55.80 | 56.20 | 56.20 | 1.26% | 321,894 |
| Apr 14, 2026 | 55.70 | 56.00 | 55.40 | 55.50 | 55.50 | 0.54% | 381,632 |
| Apr 13, 2026 | 54.80 | 55.30 | 53.90 | 55.20 | 55.20 | 0.55% | 377,178 |
| Apr 10, 2026 | 55.70 | 55.90 | 54.70 | 54.90 | 54.90 | -0.90% | 420,225 |
| Apr 9, 2026 | 56.10 | 56.20 | 54.30 | 55.40 | 55.40 | -2.64% | 882,743 |
| Apr 8, 2026 | 57.10 | 57.10 | 56.30 | 56.90 | 56.90 | 1.25% | 373,449 |
| Apr 7, 2026 | 56.80 | 57.40 | 56.20 | 56.20 | 56.20 | -0.71% | 220,504 |
| Apr 2, 2026 | 57.80 | 57.80 | 56.40 | 56.60 | 56.60 | -0.88% | 146,837 |
| Apr 1, 2026 | 57.60 | 57.60 | 56.90 | 57.10 | 57.10 | 1.60% | 187,951 |
| Mar 31, 2026 | 57.50 | 57.80 | 56.00 | 56.20 | 56.20 | -2.94% | 382,530 |
| Mar 30, 2026 | 58.10 | 58.30 | 57.70 | 57.90 | 57.90 | -1.36% | 179,117 |
| Mar 27, 2026 | 58.00 | 59.00 | 58.00 | 58.70 | 58.70 | -0.51% | 202,954 |
| Mar 26, 2026 | 59.40 | 60.00 | 58.90 | 59.00 | 59.00 | -1.17% | 149,463 |
| Mar 25, 2026 | 59.00 | 59.80 | 59.00 | 59.70 | 59.70 | 1.88% | 133,650 |
| Mar 24, 2026 | 59.20 | 59.30 | 57.40 | 58.60 | 58.60 | 1.03% | 249,839 |
| Mar 23, 2026 | 58.10 | 59.00 | 57.90 | 58.00 | 58.00 | -2.52% | 291,589 |
| Mar 20, 2026 | 59.70 | 60.60 | 59.20 | 59.50 | 59.50 | -0.34% | 214,793 |
| Mar 19, 2026 | 60.00 | 61.00 | 59.70 | 59.70 | 59.70 | -1.97% | 274,818 |
| Mar 18, 2026 | 62.80 | 62.80 | 60.60 | 60.90 | 60.90 | -1.77% | 384,624 |
| Mar 17, 2026 | 60.60 | 62.00 | 60.60 | 62.00 | 62.00 | 2.65% | 459,804 |
| Mar 16, 2026 | 60.40 | 60.90 | 59.80 | 60.40 | 60.40 | 0.67% | 325,350 |
| Mar 13, 2026 | 59.70 | 60.90 | 59.10 | 60.00 | 60.00 | 0.17% | 450,679 |
| Mar 12, 2026 | 59.70 | 60.70 | 59.60 | 59.90 | 59.90 | -0.50% | 338,257 |
| Mar 11, 2026 | 60.00 | 60.20 | 59.50 | 60.20 | 60.20 | 2.73% | 519,152 |
| Mar 10, 2026 | 57.40 | 58.80 | 57.40 | 58.60 | 58.60 | 4.46% | 362,785 |
| 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 |