Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	26.500	26.750	26.250	26.550	26.550	684,321
2024-07-31	26.300	26.550	25.950	26.250	26.250	642,103
2024-07-30	25.700	26.500	25.450	26.350	26.350	964,051
2024-07-29	27.650	27.650	26.000	26.000	26.000	832,030
2024-07-26	26.800	27.100	26.100	27.000	27.000	968,035
2024-07-23	27.850	28.200	27.250	27.450	27.450	1,080,207
2024-07-22	29.200	29.200	27.400	27.550	27.550	1,710,155
2024-07-19	30.100	30.100	28.700	28.850	28.850	1,875,059
2024-07-18	30.050	30.050	29.050	29.600	29.600	1,357,001
2024-07-17	30.500	31.150	29.650	30.050	30.050	2,903,674
2024-07-16	29.900	30.050	28.500	29.550	29.550	3,138,320
2024-07-15	30.000	30.150	29.500	29.700	29.700	1,353,112
2024-07-12	30.100	30.250	29.850	30.050	30.050	932,509
2024-07-11	30.500	30.500	29.750	30.400	30.400	1,885,573
2024-07-10	31.000	31.100	30.350	30.350	30.350	1,559,105
2024-07-09	31.300	31.450	30.400	30.750	30.750	1,557,460
2024-07-08	31.850	31.850	30.800	31.100	31.100	2,548,960
2024-07-05	32.450	33.400	31.550	31.850	31.850	5,150,342
2024-07-04	31.700	32.850	31.250	32.000	32.000	6,963,620
2024-07-03	29.550	32.250	29.200	31.600	31.600	11,877,588
2024-07-02	28.800	29.500	28.300	29.350	29.350	1,442,900
2024-07-01	28.800	29.300	28.650	28.700	28.700	864,143
2024-06-28	28.950	29.150	28.650	28.800	28.800	962,299
2024-06-27	29.500	29.500	28.750	28.950	28.950	1,034,362
2024-06-26	30.400	30.700	29.600	29.600	29.600	1,093,725
2024-06-25	30.950	30.950	28.350	29.900	29.900	1,658,325
2024-06-24	31.800	31.800	30.250	30.500	30.500	1,911,416
2024-06-21	31.450	31.650	30.450	31.450	31.450	1,855,400
2024-06-20	31.450	31.900	30.900	31.400	31.400	1,486,599
2024-06-19	31.800	31.800	30.800	31.200	31.200	1,810,933
2024-06-18	30.700	31.400	30.200	31.400	31.400	2,718,449
2024-06-17	31.000	32.400	30.200	31.000	31.000	6,554,612
2024-06-14	28.500	31.000	28.450	30.900	30.900	9,713,041
2024-06-13	28.250	28.350	27.500	28.200	28.200	1,361,221
2024-06-12	28.000	28.350	27.450	28.000	28.000	1,631,246
2024-06-11	27.750	27.750	27.100	27.550	27.550	1,362,603
2024-06-07	27.300	27.800	26.900	27.800	27.800	1,437,432
2024-06-06	27.550	27.800	26.850	26.900	26.900	2,080,341
2024-06-05	26.500	28.100	26.400	27.200	27.200	4,165,372
2024-06-04	25.800	26.000	25.550	25.650	25.650	350,218
2024-06-03	26.200	26.200	25.500	25.700	25.700	713,102
2024-05-31	25.400	26.050	25.300	25.900	25.900	1,017,128
2024-05-30	25.200	26.000	25.000	25.350	25.350	910,269
2024-05-29	25.000	25.550	25.000	25.350	25.350	832,969
2024-05-28	24.700	25.600	24.550	25.350	25.350	1,834,210
2024-05-27	24.600	24.700	24.350	24.550	24.550	420,010
2024-05-24	24.500	24.650	24.200	24.500	24.500	345,051
2024-05-23	24.800	24.850	24.350	24.500	24.500	480,199
2024-05-22	24.750	24.800	24.500	24.600	24.600	190,106
2024-05-21	25.000	25.000	24.550	24.700	24.700	330,006
2024-05-20	24.550	24.950	24.550	24.850	24.850	534,516
2024-05-17	24.500	24.900	24.400	24.450	24.450	435,463
2024-05-16	24.550	24.550	24.300	24.400	24.400	416,105
2024-05-15	24.550	24.750	24.250	24.450	24.450	347,051
2024-05-14	24.600	24.650	24.300	24.450	24.450	325,298
2024-05-13	24.450	24.700	24.450	24.650	24.650	362,005
2024-05-10	24.350	24.600	24.100	24.450	24.450	617,677
2024-05-09	24.600	24.600	24.100	24.350	24.350	230,105
2024-05-08	24.850	24.850	24.450	24.650	24.650	217,331
2024-05-07	24.650	24.700	24.350	24.650	24.650	344,600

← NewerPage 10 of 21 · 1,220 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.