Edom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	29.050	29.200	28.950	29.200	27.084	193,075
2022-08-08	28.800	29.300	28.750	29.200	27.084	307,106
2022-08-05	28.500	29.150	28.500	29.100	26.991	665,749
2022-08-04	28.650	28.650	28.050	28.500	26.435	414,002
2022-08-03	29.300	29.350	28.500	28.700	26.620	999,978
2022-08-02	29.700	29.700	29.200	29.300	27.177	505,800
2022-08-01	29.550	29.750	29.200	29.750	27.594	385,118
2022-07-29	29.050	29.650	29.000	29.450	27.316	673,621
2022-07-28	29.150	29.150	28.750	29.000	26.899	216,100
2022-07-27	28.850	28.950	28.500	28.900	26.806	405,922
2022-07-26	29.000	29.100	28.800	28.900	26.806	461,002
2022-07-25	29.000	29.350	28.900	29.150	27.038	424,053
2022-07-22	29.350	29.350	28.800	29.100	26.991	579,501
2022-07-21	28.700	28.700	28.250	28.650	26.574	398,100
2022-07-20	28.750	28.800	28.500	28.500	26.435	586,203
2022-07-19	27.850	28.400	27.750	28.350	26.296	541,231
2022-07-18	27.300	27.950	27.300	27.950	25.925	688,205
2022-07-15	27.550	27.550	27.100	27.300	25.322	700,006
2022-07-14	27.500	27.550	27.150	27.450	25.461	640,000
2022-07-13	27.500	27.950	27.400	27.550	25.554	2,524,625
2022-07-12	31.400	31.400	30.500	30.650	25.275	2,445,311
2022-07-11	31.400	31.700	31.050	31.450	25.935	1,515,698
2022-07-08	31.000	31.500	30.900	31.000	25.564	1,735,466
2022-07-07	29.850	30.500	29.700	30.450	25.110	1,355,100
2022-07-06	30.500	30.500	29.950	30.150	24.863	856,752
2022-07-05	30.550	30.950	30.050	30.500	25.152	1,104,100
2022-07-04	30.600	30.750	29.950	30.100	24.822	1,451,104
2022-07-01	32.350	32.350	30.600	30.600	25.234	2,195,224
2022-06-30	33.700	33.700	32.250	32.300	26.636	1,951,606
2022-06-29	33.700	33.800	33.450	33.750	27.832	586,000
2022-06-28	34.250	34.300	33.950	34.100	28.120	365,100
2022-06-27	34.200	34.500	34.200	34.400	28.368	432,103
2022-06-24	33.850	34.300	33.850	34.050	28.079	543,384
2022-06-23	33.900	34.200	33.350	33.750	27.832	876,095
2022-06-22	34.600	34.600	33.650	33.700	27.791	957,929
2022-06-21	33.900	34.550	33.900	34.450	28.409	805,701
2022-06-20	35.000	35.000	33.650	33.650	27.749	1,488,481
2022-06-17	34.800	35.050	34.450	34.900	28.780	745,200
2022-06-16	36.100	36.150	34.800	35.000	28.863	1,289,839
2022-06-15	36.050	36.150	35.700	35.850	29.564	722,717
2022-06-14	35.900	36.050	35.500	35.950	29.646	953,634
2022-06-13	36.050	36.250	35.800	36.100	29.770	1,006,059
2022-06-10	36.100	36.350	36.050	36.300	29.935	1,595,809
2022-06-09	36.050	36.100	35.850	36.050	29.728	498,227
2022-06-08	36.150	36.150	35.950	36.050	29.728	591,333
2022-06-07	35.900	36.000	35.800	35.950	29.646	592,401
2022-06-06	36.100	36.150	35.650	35.950	29.646	1,016,669
2022-06-02	35.250	35.850	35.150	35.800	29.522	1,612,023
2022-06-01	35.200	35.300	35.100	35.200	29.028	523,151
2022-05-31	35.250	35.250	35.000	35.050	28.904	973,875
2022-05-30	35.250	35.250	35.000	35.250	29.069	734,410
2022-05-27	35.100	35.200	34.950	35.000	28.863	510,300
2022-05-26	35.450	35.450	34.900	34.950	28.821	675,505
2022-05-25	35.000	35.750	34.950	35.150	28.986	1,786,700
2022-05-24	35.400	35.450	34.600	34.700	28.615	493,002
2022-05-23	35.050	36.000	34.700	35.000	28.863	777,660
2022-05-20	34.800	34.800	34.500	34.600	28.533	419,134
2022-05-19	34.150	34.750	34.150	34.600	28.533	492,000
2022-05-18	35.050	35.350	34.950	35.150	28.986	902,500
2022-05-17	34.650	34.900	34.500	34.850	28.739	599,401

← NewerPage 18 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.