Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	24.900	24.950	24.050	24.400	24.400	997,212
2024-05-03	23.850	24.500	23.400	24.450	24.450	890,046
2024-05-02	24.300	24.300	23.800	23.850	23.850	194,051
2024-04-30	23.750	24.050	23.500	24.000	24.000	270,051
2024-04-29	23.650	23.700	23.300	23.600	23.600	289,272
2024-04-26	23.600	23.850	23.400	23.400	23.400	281,828
2024-04-25	23.500	23.500	23.100	23.400	23.400	186,540
2024-04-24	23.300	23.900	23.250	23.500	23.500	479,670
2024-04-23	22.550	23.100	22.550	23.050	23.050	221,051
2024-04-22	23.400	23.400	22.750	22.850	22.850	571,082
2024-04-19	24.150	24.250	22.800	23.400	23.400	897,257
2024-04-18	24.300	24.400	24.050	24.250	24.250	213,106
2024-04-17	24.050	24.500	24.050	24.350	24.350	558,055
2024-04-16	24.950	25.000	23.800	24.200	24.200	1,098,549
2024-04-15	25.300	25.550	25.150	25.150	25.150	148,121
2024-04-12	25.600	25.600	25.150	25.300	25.300	525,992
2024-04-11	25.550	25.600	25.300	25.600	25.600	484,730
2024-04-10	25.550	25.800	25.400	25.700	25.700	500,295
2024-04-09	25.800	25.950	25.650	25.700	25.700	366,361
2024-04-08	25.650	26.100	25.650	25.800	25.800	686,007
2024-04-03	25.600	25.650	25.300	25.650	25.650	495,406
2024-04-02	25.350	25.800	25.350	25.550	25.550	255,629
2024-04-01	25.200	25.550	25.200	25.500	25.500	152,105
2024-03-29	25.300	25.550	25.000	25.000	25.000	224,000
2024-03-28	25.350	25.450	25.200	25.200	25.200	243,539
2024-03-27	25.500	25.700	25.350	25.450	25.450	385,292
2024-03-26	25.600	25.650	25.200	25.600	25.600	472,530
2024-03-25	26.100	26.100	25.550	25.750	25.750	242,035
2024-03-22	25.200	25.800	24.850	25.800	25.800	374,365
2024-03-21	25.450	25.450	24.850	25.000	25.000	710,103
2024-03-20	25.300	25.350	25.050	25.200	25.200	508,269
2024-03-19	25.800	25.800	25.150	25.300	25.300	340,033
2024-03-18	25.200	25.550	25.000	25.500	25.500	380,632
2024-03-15	25.300	25.600	25.050	25.200	25.200	686,205
2024-03-14	25.500	25.500	25.150	25.300	25.300	267,078
2024-03-13	25.750	25.950	25.200	25.500	25.500	815,418
2024-03-12	26.100	26.100	25.600	25.800	25.800	764,398
2024-03-11	26.100	26.600	26.000	26.000	26.000	368,623
2024-03-08	26.750	26.850	25.450	26.100	26.100	1,116,156
2024-03-07	27.150	27.300	26.500	26.750	26.750	693,564
2024-03-06	27.050	27.250	26.850	27.000	27.000	754,309
2024-03-05	27.350	27.550	26.850	27.150	27.150	611,979
2024-03-04	27.600	27.600	27.000	27.050	27.050	704,150
2024-03-01	27.450	27.800	27.150	27.450	27.450	729,004
2024-02-29	26.750	27.650	26.400	27.500	27.500	1,294,105
2024-02-27	26.950	26.950	26.200	26.700	26.700	1,093,740
2024-02-26	27.750	27.750	26.700	26.950	26.950	1,251,103
2024-02-23	27.200	28.250	27.200	27.200	27.200	3,005,192
2024-02-22	27.150	27.150	26.550	26.950	26.950	1,017,362
2024-02-21	27.650	27.800	26.950	27.100	27.100	2,502,064
2024-02-20	26.300	27.100	25.900	27.100	27.100	1,310,000
2024-02-19	26.600	26.650	26.100	26.300	26.300	482,103
2024-02-16	26.200	26.700	26.000	26.350	26.350	1,109,576
2024-02-15	25.300	26.500	25.300	26.100	26.100	2,127,340
2024-02-05	25.600	26.900	25.050	25.050	25.050	2,177,687
2024-02-02	24.950	25.450	24.650	25.100	25.100	805,150
2024-02-01	25.250	25.300	24.900	25.250	25.250	155,749
2024-01-31	24.950	25.350	24.700	25.250	25.250	667,362
2024-01-30	25.300	25.300	24.800	24.950	24.950	288,723
2024-01-29	25.650	25.650	25.000	25.100	25.100	788,050

← NewerPage 11 of 21 · 1,216 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.