Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.750	26.500	25.300	26.500	26.500	552,524
2026-10-16	26.850	27.750	26.400	26.550	26.550	586,725
2026-10-15	27.200	27.600	26.550	26.650	26.650	743,519
2026-10-14	27.800	28.200	27.350	27.500	27.500	792,483
2026-10-13	27.950	28.550	27.400	27.600	27.600	1,461,295
2026-10-12	28.050	28.950	27.700	28.400	28.400	2,084,079
2026-10-08	26.400	29.250	26.400	29.100	29.100	2,562,025
2026-10-07	26.950	27.300	26.650	26.800	26.800	653,552
2026-10-06	28.300	28.300	26.750	27.050	27.050	867,497
2026-10-05	28.500	29.650	27.700	27.800	27.800	2,102,016
2026-10-02	27.000	28.600	26.900	28.300	28.300	1,752,328
2026-10-01	27.550	28.200	26.700	26.900	26.900	1,343,936
2026-09-30	26.450	27.800	26.450	27.450	27.450	2,294,299
2026-09-29	24.400	26.800	24.350	26.400	26.400	1,638,112
2026-09-24	24.200	25.250	24.200	24.650	24.650	1,100,855
2026-09-23	24.000	25.550	24.000	24.600	24.600	1,578,169
2026-09-22	25.300	25.350	23.300	24.350	24.350	5,292,350
2026-09-21	27.650	27.700	25.200	25.850	25.850	12,283,862
2026-09-18	26.371	26.371	26.371	26.371	26.371	0
2026-09-17	26.371	26.371	26.371	26.371	26.371	0
2026-09-16	26.371	26.371	26.371	26.371	26.371	0
2026-09-15	26.371	26.371	26.371	26.371	26.371	0
2026-09-14	26.371	26.371	26.371	26.371	26.371	0
2026-09-11	26.371	26.371	26.371	26.371	26.371	0
2026-09-10	26.371	26.371	26.371	26.371	26.371	0
2026-09-09	26.092	26.761	25.646	26.371	25.339	1,140,861
2026-09-08	26.371	26.538	25.758	26.092	25.071	871,978
2026-09-07	26.761	27.096	25.869	26.315	25.285	3,217,567
2026-09-04	25.479	27.820	24.754	27.765	26.678	4,697,972
2026-09-03	23.300	24.250	22.550	22.700	22.700	1,398,280
2026-09-02	22.450	22.900	22.450	22.600	22.600	618,551
2026-09-01	22.300	23.300	22.250	22.700	22.700	1,552,024
2026-08-31	22.050	22.350	21.900	22.300	22.300	245,060
2026-08-28	22.550	22.550	22.000	22.200	22.200	349,125
2026-08-27	22.000	22.650	22.000	22.200	22.200	480,925
2026-08-26	21.850	22.850	21.850	22.200	22.200	1,027,705
2026-08-25	21.200	21.800	20.800	21.800	21.800	632,218
2026-08-24	21.100	21.900	20.800	21.400	21.400	592,247
2026-08-21	20.200	21.100	20.200	20.700	20.700	400,775
2026-08-20	20.500	20.600	20.200	20.400	20.400	369,112
2026-08-19	19.900	20.500	19.900	20.500	20.500	1,208,368
2026-08-18	20.600	20.700	20.050	20.500	20.500	352,164
2026-08-17	20.600	20.800	20.500	20.600	20.600	238,916
2026-08-14	20.950	20.950	20.450	20.550	20.550	436,322
2026-08-13	21.300	21.550	20.950	20.950	20.950	574,453
2026-08-12	21.250	21.600	21.150	21.250	21.250	701,481
2026-08-11	21.600	22.000	21.300	21.450	21.450	406,001
2026-08-10	21.500	22.000	21.300	21.700	21.700	539,167
2026-08-07	21.600	21.600	21.000	21.200	21.200	774,000
2026-08-06	22.050	22.100	20.900	21.600	21.600	2,440,003
2026-08-05	22.450	22.450	22.450	22.450	22.450	1,066,551
2026-08-04	19.950	20.600	19.600	20.450	20.450	758,066
2026-08-03	19.650	20.300	19.500	19.850	19.850	675,054
2026-07-31	18.850	19.850	18.850	19.850	19.850	1,043,001
2026-07-30	18.300	18.750	18.000	18.050	18.050	904,050
2026-07-29	19.650	19.850	18.000	18.500	18.500	1,330,000
2026-07-28	20.000	20.050	19.350	19.650	19.650	920,750
2026-07-27	21.100	21.300	20.250	20.550	20.550	1,203,005
2026-07-24	20.550	21.350	20.250	21.100	21.100	815,002
2026-07-23	21.350	21.400	20.400	20.700	20.700	1,504,515

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.2912 TWD
2022-08-24	0.2925 TWD
2021-08-13	0.3195 TWD
2020-07-06	0.1022 TWD
2019-07-18	0.3000 TWD

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