Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23.700	23.950	23.600	23.850	23.850	413,473
2023-11-01	23.650	23.650	23.250	23.400	23.400	221,002
2023-10-31	23.850	24.200	23.200	23.500	23.500	1,083,002
2023-10-30	23.650	23.850	23.400	23.700	23.700	378,360
2023-10-27	23.400	23.800	23.250	23.400	23.400	268,628
2023-10-26	23.350	23.700	23.150	23.400	23.400	503,102
2023-10-25	23.700	23.750	23.250	23.450	23.450	706,039
2023-10-24	22.800	23.850	22.800	23.450	23.450	1,953,519
2023-10-23	22.700	23.100	22.700	22.750	22.750	393,540
2023-10-20	22.350	23.200	22.050	22.850	22.850	622,040
2023-10-19	22.250	22.650	22.250	22.400	22.400	263,790
2023-10-18	22.300	22.500	22.100	22.450	22.450	432,294
2023-10-17	22.700	22.800	22.500	22.500	22.500	232,269
2023-10-16	22.850	22.950	22.600	22.750	22.750	280,001
2023-10-13	23.050	23.150	22.750	22.950	22.950	301,362
2023-10-12	23.100	23.300	22.850	23.050	23.050	306,628
2023-10-11	23.300	23.300	22.600	22.800	22.800	796,146
2023-10-06	22.800	23.450	22.750	23.100	23.100	1,055,005
2023-10-05	22.300	22.800	22.100	22.800	22.800	1,164,312
2023-10-04	22.600	23.350	22.050	22.050	22.050	2,327,250
2023-10-03	22.400	22.450	22.100	22.100	22.100	438,104
2023-10-02	22.600	22.600	22.350	22.400	22.400	317,151
2023-09-28	22.400	22.700	22.300	22.400	22.400	334,165
2023-09-27	22.200	22.600	22.150	22.400	22.400	202,041
2023-09-26	22.400	22.400	22.000	22.250	22.250	300,228
2023-09-25	22.400	22.750	22.300	22.400	22.400	291,351
2023-09-22	22.100	22.450	21.550	22.450	22.450	566,864
2023-09-21	22.750	22.750	22.000	22.200	22.200	661,756
2023-09-20	22.900	22.950	22.350	22.600	22.600	734,526
2023-09-19	22.900	23.250	22.700	22.950	22.950	472,104
2023-09-18	23.250	23.300	22.950	23.100	23.100	346,289
2023-09-15	23.350	23.500	23.000	23.300	23.300	652,001
2023-09-14	22.950	23.650	22.950	23.500	23.500	618,320
2023-09-13	22.850	23.100	22.550	22.900	22.900	727,910
2023-09-12	22.900	23.000	22.350	22.850	22.850	932,201
2023-09-11	24.050	24.050	22.750	22.950	22.950	1,997,060
2023-09-08	24.650	24.650	23.850	24.000	24.000	686,208
2023-09-07	24.850	24.850	24.150	24.450	24.450	919,200
2023-09-06	25.600	26.000	24.850	24.850	24.850	2,057,959
2023-09-05	24.600	24.850	24.500	24.700	24.700	177,258
2023-09-04	24.850	24.850	24.300	24.600	24.600	447,209
2023-09-01	24.700	25.150	24.700	24.850	24.850	241,153
2023-08-31	25.000	25.000	24.450	24.950	24.950	375,682
2023-08-30	24.600	24.900	24.600	24.850	24.850	420,236
2023-08-29	24.850	24.850	24.350	24.600	24.600	388,010
2023-08-28	25.000	25.000	24.250	24.600	24.600	713,297
2023-08-25	24.750	25.000	24.300	24.900	24.900	440,412
2023-08-24	25.150	25.450	24.550	24.750	24.750	1,828,052
2023-08-23	25.150	25.200	24.600	24.900	24.900	466,084
2023-08-22	24.850	24.950	24.500	24.700	24.700	661,687
2023-08-21	24.500	25.000	24.200	24.850	24.850	947,257
2023-08-18	24.400	24.500	23.850	23.950	23.950	701,883
2023-08-17	23.550	24.600	23.350	24.450	24.450	1,025,269
2023-08-16	24.000	24.000	23.250	23.650	23.650	1,472,347
2023-08-15	24.000	24.550	23.750	24.100	24.100	987,657
2023-08-14	24.050	24.900	23.500	24.000	24.000	2,489,301
2023-08-11	25.800	26.050	24.300	24.350	24.350	3,714,357
2023-08-10	26.950	26.950	25.400	25.600	25.600	3,223,340
2023-08-09	26.550	27.150	26.400	26.750	26.750	1,339,027
2023-08-08	27.300	27.650	26.550	26.900	26.900	1,704,038

← NewerPage 13 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.