Edom Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	44.000	46.850	44.000	46.850	46.850	3,260,943
2024-07-31	42.700	43.750	42.050	42.600	42.600	2,012,483
2024-07-30	41.650	43.400	41.200	43.300	43.300	3,831,495
2024-07-29	45.800	45.900	43.000	43.100	43.100	5,117,889
2024-07-26	44.400	45.500	43.700	45.000	45.000	4,003,858
2024-07-23	47.050	48.950	45.700	46.000	46.000	9,638,743
2024-07-22	47.500	47.950	45.000	45.350	45.350	7,276,939
2024-07-19	48.300	49.100	46.750	47.200	47.200	7,518,681
2024-07-18	48.900	49.600	48.050	48.100	48.100	7,036,189
2024-07-17	50.000	51.700	49.300	50.000	50.000	14,129,101
2024-07-16	48.650	51.100	48.000	49.950	49.950	7,820,647
2024-07-15	49.800	50.600	48.550	48.800	48.800	5,987,753
2024-07-12	48.850	51.700	48.200	49.850	49.850	12,382,898
2024-07-11	52.500	53.200	49.800	50.100	50.100	22,101,944
2024-07-10	48.000	51.900	47.600	51.900	51.900	26,074,047
2024-07-09	49.150	49.750	45.250	47.200	47.200	17,386,643
2024-07-08	53.200	53.900	47.550	49.850	49.850	30,963,807
2024-07-05	53.800	54.600	50.900	52.500	52.500	59,476,015
2024-07-04	48.750	49.700	48.100	49.700	49.700	10,370,472
2024-07-03	41.800	45.200	41.300	45.200	45.200	34,655,902
2024-07-02	41.650	42.700	40.800	41.100	41.100	13,130,201
2024-07-01	40.750	42.750	39.900	41.650	41.650	24,162,064
2024-06-28	39.100	42.300	38.700	40.200	40.200	21,972,486
2024-06-27	39.050	39.900	38.500	38.600	38.600	6,088,517
2024-06-26	39.100	40.700	38.750	39.600	39.600	11,296,559
2024-06-25	38.600	39.100	37.700	38.500	38.500	6,108,922
2024-06-24	40.750	41.000	38.800	38.950	38.950	12,282,880
2024-06-21	41.800	42.350	40.600	41.100	41.100	17,965,031
2024-06-20	40.550	41.800	39.200	41.800	41.800	27,609,750
2024-06-19	39.900	43.050	39.500	40.000	40.000	62,326,611
2024-06-18	37.900	39.450	37.400	39.150	39.150	26,796,116
2024-06-17	37.450	38.700	35.700	37.900	37.900	23,778,829
2024-06-14	38.500	40.350	36.900	37.500	37.500	75,962,857
2024-06-13	34.250	36.750	33.800	36.750	36.750	25,736,119
2024-06-12	30.400	33.450	29.900	33.450	33.450	18,951,754
2024-06-11	32.400	32.750	30.150	30.450	30.450	8,765,084
2024-06-07	34.950	34.950	32.100	32.300	32.300	12,683,748
2024-06-06	35.000	36.450	34.400	34.450	34.450	18,378,412
2024-06-05	38.800	38.800	34.350	34.650	34.650	43,955,352
2024-06-04	38.150	38.150	38.150	38.150	38.150	5,996,168
2024-06-03	34.700	34.700	34.700	34.700	34.700	5,080,088
2024-05-31	31.000	31.550	30.900	31.550	31.550	9,192,479
2024-05-30	27.700	29.150	27.100	28.700	28.700	6,906,823
2024-05-29	28.000	29.300	27.800	28.550	28.550	20,950,208
2024-05-28	25.200	26.850	25.100	26.650	26.650	3,098,284
2024-05-27	25.200	25.300	25.000	25.150	25.150	442,554
2024-05-24	24.750	25.200	24.650	25.200	25.200	457,181
2024-05-23	25.100	25.200	24.800	24.850	24.850	470,580
2024-05-22	25.400	25.400	25.000	25.100	25.100	517,336
2024-05-21	24.650	25.150	24.650	25.150	25.150	753,145
2024-05-20	24.750	24.900	24.600	24.750	24.750	389,713
2024-05-17	24.550	24.850	24.550	24.750	24.750	408,617
2024-05-16	24.650	24.700	24.500	24.650	24.650	488,590
2024-05-15	24.600	24.650	24.400	24.500	24.500	422,102
2024-05-14	24.850	24.850	24.450	24.550	24.550	487,478
2024-05-13	24.000	24.800	24.000	24.500	24.500	1,370,240
2024-05-10	23.400	23.500	23.350	23.500	23.500	220,605
2024-05-09	23.550	23.600	23.400	23.450	23.450	196,119
2024-05-08	23.650	23.650	23.500	23.500	23.500	140,460
2024-05-07	23.600	23.650	23.450	23.650	23.650	497,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	2.0000 TWD
2022-07-13	3.4000 TWD
2021-09-07	2.0900 TWD
2020-07-08	1.0000 TWD
2019-06-24	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.