Edom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34.650	34.900	34.500	34.850	28.739	599,401
2022-05-16	34.900	35.050	34.150	34.300	28.285	561,200
2022-05-13	33.750	34.550	33.750	34.550	28.492	658,151
2022-05-12	34.500	34.500	33.550	33.600	27.708	1,464,800
2022-05-11	35.100	35.100	34.450	34.500	28.450	553,431
2022-05-10	34.400	35.050	34.000	35.050	28.904	648,339
2022-05-09	35.450	35.450	34.600	34.650	28.574	871,573
2022-05-06	34.850	35.400	34.700	35.400	29.192	508,068
2022-05-05	35.400	35.600	35.250	35.300	29.110	560,151
2022-05-04	35.400	35.450	35.100	35.200	29.028	297,500
2022-05-03	35.000	35.300	34.850	35.250	29.069	289,050
2022-04-29	35.200	35.450	35.100	35.250	29.069	563,913
2022-04-28	34.850	35.200	34.800	35.050	28.904	467,146
2022-04-27	34.600	34.900	34.200	34.850	28.739	1,160,270
2022-04-26	35.100	35.300	34.800	35.100	28.945	768,377
2022-04-25	35.800	35.800	34.950	35.100	28.945	1,743,353
2022-04-22	36.450	36.450	36.150	36.200	29.852	520,054
2022-04-21	36.700	36.800	36.500	36.550	30.141	622,509
2022-04-20	36.300	36.550	36.150	36.500	30.100	641,854
2022-04-19	36.000	36.300	35.950	36.150	29.811	712,665
2022-04-18	36.000	36.200	35.750	35.850	29.564	929,397
2022-04-15	36.500	36.500	36.150	36.200	29.852	699,271
2022-04-14	37.000	37.000	36.600	36.650	30.223	566,061
2022-04-13	36.400	36.900	36.200	36.900	30.429	767,506
2022-04-12	35.900	36.450	35.650	36.400	30.017	1,009,113
2022-04-11	36.500	36.700	35.800	35.900	29.605	1,389,968
2022-04-08	36.300	36.750	36.300	36.650	30.223	774,509
2022-04-07	37.200	37.200	36.200	36.250	29.893	2,596,342
2022-04-06	37.200	37.700	36.950	37.150	30.636	4,018,649
2022-04-01	36.500	37.050	36.250	36.900	30.429	711,102
2022-03-31	36.850	37.000	36.450	36.800	30.347	1,681,935
2022-03-30	38.000	38.050	37.100	37.150	30.636	1,596,927
2022-03-29	37.850	38.200	37.650	37.750	31.130	1,283,252
2022-03-28	37.750	38.400	37.250	37.750	31.130	1,700,750
2022-03-25	38.000	38.000	37.550	37.700	31.089	1,335,511
2022-03-24	38.100	38.100	37.550	38.000	31.337	1,253,278
2022-03-23	36.900	38.250	36.800	38.100	31.419	3,856,766
2022-03-22	36.300	36.700	35.750	36.650	30.223	923,533
2022-03-21	35.850	36.300	35.700	36.000	29.687	1,580,352
2022-03-18	35.100	35.450	34.950	35.450	29.234	840,182
2022-03-17	34.900	35.150	34.550	35.000	28.863	1,376,883
2022-03-16	34.950	35.100	34.150	34.500	28.450	1,718,530
2022-03-15	35.000	35.400	34.750	34.800	28.698	1,597,484
2022-03-14	35.200	35.500	35.000	35.300	29.110	1,590,334
2022-03-11	35.700	35.900	34.950	35.000	28.863	1,954,060
2022-03-10	36.450	36.600	35.600	35.650	29.399	2,394,690
2022-03-09	38.450	38.450	34.250	35.900	29.605	11,018,138
2022-03-08	37.800	38.950	37.550	37.900	31.254	4,301,249
2022-03-07	38.050	38.400	37.450	37.950	31.295	3,159,159
2022-03-04	38.000	38.550	37.800	38.250	31.543	2,372,495
2022-03-03	38.750	38.850	38.000	38.100	31.419	2,299,546
2022-03-02	38.000	38.450	37.800	38.400	31.666	3,319,548
2022-03-01	37.600	38.700	37.100	38.050	31.378	10,346,803
2022-02-25	35.550	37.300	35.550	36.950	30.471	5,582,392
2022-02-24	35.750	36.300	35.100	35.250	29.069	2,576,361
2022-02-23	35.300	36.000	35.300	35.900	29.605	2,005,702
2022-02-22	35.200	35.500	34.750	35.300	29.110	1,091,881
2022-02-21	35.200	35.650	35.050	35.400	29.192	1,933,263
2022-02-18	34.350	35.400	33.950	35.350	29.151	3,555,080
2022-02-17	36.800	36.850	34.700	34.850	28.739	10,220,135

← NewerPage 19 of 21 · 1,222 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.