Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	25.700	25.750	25.300	25.400	25.400	986,496
2024-01-25	26.000	26.100	25.350	25.350	25.350	1,531,366
2024-01-24	25.200	26.000	25.100	25.750	25.750	1,874,194
2024-01-23	25.100	25.150	24.950	25.100	25.100	267,678
2024-01-22	24.750	25.100	24.600	25.050	25.050	809,260
2024-01-19	24.450	24.650	24.150	24.650	24.650	353,150
2024-01-18	24.300	24.500	24.000	24.350	24.350	520,256
2024-01-17	24.400	24.650	24.150	24.350	24.350	467,004
2024-01-16	24.900	24.900	24.500	24.600	24.600	195,002
2024-01-15	24.650	24.950	24.550	24.900	24.900	367,269
2024-01-12	24.800	25.000	24.450	24.600	24.600	681,012
2024-01-11	24.450	24.700	24.250	24.700	24.700	338,825
2024-01-10	24.250	24.900	23.900	24.400	24.400	525,104
2024-01-09	24.200	24.750	24.100	24.300	24.300	539,546
2024-01-08	24.250	24.400	24.150	24.200	24.200	106,124
2024-01-05	24.300	24.300	24.050	24.250	24.250	194,051
2024-01-04	24.350	24.350	24.050	24.250	24.250	336,000
2024-01-03	24.500	24.500	24.050	24.300	24.300	262,244
2024-01-02	24.200	24.450	24.150	24.350	24.350	169,000
2023-12-29	24.300	24.450	24.150	24.400	24.400	233,849
2023-12-28	24.700	24.700	24.200	24.450	24.450	320,218
2023-12-27	24.750	24.750	24.400	24.650	24.650	319,360
2023-12-26	24.650	24.750	24.500	24.750	24.750	225,847
2023-12-25	24.400	25.300	24.200	24.650	24.650	1,497,206
2023-12-22	24.300	24.550	24.250	24.400	24.400	131,195
2023-12-21	24.300	24.450	24.100	24.350	24.350	229,123
2023-12-20	24.550	24.650	24.350	24.500	24.500	209,125
2023-12-19	25.150	25.150	24.100	24.550	24.550	442,154
2023-12-18	25.000	25.050	24.750	24.900	24.900	394,104
2023-12-15	25.200	25.200	24.850	25.000	25.000	316,105
2023-12-14	25.300	25.300	24.950	25.100	25.100	383,007
2023-12-13	25.300	25.400	24.850	25.150	25.150	730,271
2023-12-12	25.000	25.300	25.000	25.250	25.250	554,476
2023-12-11	25.000	25.250	24.950	25.000	25.000	296,154
2023-12-08	24.950	25.050	24.700	24.950	24.950	330,361
2023-12-07	24.800	25.000	24.650	24.850	24.850	1,367,516
2023-12-06	25.000	25.150	24.700	24.850	24.850	356,952
2023-12-05	24.950	25.300	24.650	24.900	24.900	670,084
2023-12-04	24.850	24.850	24.550	24.700	24.700	206,324
2023-12-01	24.450	24.700	24.400	24.650	24.650	254,217
2023-11-30	24.600	25.000	24.400	24.400	24.400	393,258
2023-11-29	24.500	24.550	24.300	24.450	24.450	178,005
2023-11-28	24.200	24.300	24.000	24.300	24.300	307,214
2023-11-27	24.500	24.500	23.800	24.150	24.150	645,882
2023-11-24	24.550	24.650	24.400	24.550	24.550	282,810
2023-11-23	24.350	24.650	24.250	24.400	24.400	542,037
2023-11-22	24.300	24.450	24.100	24.300	24.300	239,052
2023-11-21	24.050	24.700	24.050	24.300	24.300	1,121,039
2023-11-20	23.400	24.050	23.400	23.950	23.950	464,300
2023-11-17	23.200	23.500	23.200	23.500	23.500	217,500
2023-11-16	23.400	23.400	22.900	23.200	23.200	239,524
2023-11-15	23.650	23.650	23.000	23.050	23.050	790,110
2023-11-14	23.450	23.750	23.250	23.350	23.350	400,001
2023-11-13	23.900	24.050	23.300	23.450	23.450	1,467,001
2023-11-10	23.750	23.850	23.400	23.650	23.650	439,011
2023-11-09	23.800	24.050	23.600	23.800	23.800	570,103
2023-11-08	24.050	24.250	23.950	24.100	24.100	277,360
2023-11-07	23.850	24.200	23.700	24.050	24.050	747,356
2023-11-06	23.750	23.750	23.450	23.650	23.650	471,132
2023-11-03	23.900	24.150	23.650	23.700	23.700	1,840,895

← NewerPage 12 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.