Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	27.700	27.750	26.100	27.300	27.300	4,150,931
2023-08-04	26.450	27.600	25.650	27.300	27.300	4,484,134
2023-08-02	27.600	28.000	25.600	26.150	26.150	6,558,055
2023-08-01	26.900	28.450	26.700	28.000	28.000	7,800,153
2023-07-31	25.800	27.600	25.800	27.300	27.300	5,737,528
2023-07-28	25.850	25.850	25.200	25.700	25.700	1,426,089
2023-07-27	26.250	26.650	25.850	25.900	25.900	1,186,746
2023-07-26	26.550	26.800	26.000	26.250	26.250	982,568
2023-07-25	26.000	26.900	26.000	26.600	26.600	1,269,372
2023-07-24	26.650	26.650	25.800	26.000	26.000	1,273,154
2023-07-21	26.000	26.650	25.600	26.300	26.300	1,280,670
2023-07-20	26.400	26.650	26.000	26.300	26.300	1,897,271
2023-07-19	26.400	26.750	25.650	26.050	26.050	1,305,316
2023-07-18	26.600	26.600	25.400	25.950	25.950	1,626,257
2023-07-17	25.800	26.300	25.150	26.250	26.250	1,717,255
2023-07-14	25.350	25.750	25.100	25.350	25.350	1,456,226
2023-07-13	25.800	25.950	25.050	25.300	25.300	2,074,310
2023-07-12	26.000	26.250	25.450	25.700	25.700	1,282,785
2023-07-11	26.000	26.250	26.000	26.000	26.000	722,500
2023-07-10	26.000	26.200	25.600	25.850	25.850	922,387
2023-07-07	25.800	26.300	25.750	26.200	25.909	1,274,450
2023-07-06	25.600	26.450	25.500	26.050	25.761	1,804,599
2023-07-05	26.900	26.950	25.000	25.850	25.563	5,772,932
2023-07-04	28.000	28.300	27.300	27.650	27.343	3,019,781
2023-07-03	27.450	28.100	26.750	27.950	27.639	5,028,337
2023-06-30	27.400	27.650	26.050	27.350	27.046	5,347,786
2023-06-29	25.550	26.950	25.550	26.950	26.651	4,118,821
2023-06-28	25.150	25.850	25.150	25.350	25.068	1,285,960
2023-06-27	25.200	25.450	24.950	25.150	24.871	947,625
2023-06-26	25.300	25.550	24.850	25.300	25.019	843,408
2023-06-21	25.700	25.700	25.150	25.450	25.167	896,502
2023-06-20	25.350	25.750	24.650	25.500	25.217	2,026,118
2023-06-19	25.300	25.650	25.200	25.300	25.019	1,087,927
2023-06-16	25.650	25.900	25.250	25.350	25.068	1,205,005
2023-06-15	26.350	26.350	25.350	25.600	25.316	1,801,611
2023-06-14	25.600	26.200	25.500	26.000	25.711	2,718,478
2023-06-13	25.350	25.650	25.300	25.300	25.019	1,232,503
2023-06-12	25.950	26.000	25.300	25.300	25.019	1,230,712
2023-06-09	25.650	25.950	25.100	25.750	25.464	2,565,362
2023-06-08	25.650	25.950	25.350	25.650	25.365	2,165,412
2023-06-07	26.200	27.000	25.800	25.850	25.563	5,388,685
2023-06-06	26.000	26.000	25.200	25.800	25.513	2,447,714
2023-06-05	25.150	26.600	24.700	25.650	25.365	7,811,309
2023-06-02	24.250	25.550	24.150	25.200	24.920	10,521,643
2023-06-01	24.000	24.250	23.800	24.100	23.832	1,127,787
2023-05-31	24.750	24.950	23.900	23.950	23.684	3,589,969
2023-05-30	24.600	24.850	24.350	24.650	24.376	1,526,929
2023-05-29	24.300	24.650	23.900	24.400	24.129	1,993,198
2023-05-26	25.450	25.450	23.900	23.900	23.634	3,039,106
2023-05-25	25.850	26.050	24.700	25.000	24.722	4,187,089
2023-05-24	26.350	27.150	25.550	25.950	25.662	8,268,586
2023-05-23	24.900	27.100	24.650	26.200	25.909	18,595,494
2023-05-22	24.200	24.750	24.200	24.650	24.376	1,486,205
2023-05-19	24.400	24.650	23.750	24.100	23.832	1,945,521
2023-05-18	24.000	24.550	23.800	24.250	23.981	2,763,550
2023-05-17	23.150	24.250	23.150	23.650	23.387	3,310,050
2023-05-16	22.500	23.900	22.350	23.150	22.893	3,214,350
2023-05-15	23.200	23.300	22.150	22.250	22.003	1,942,172
2023-05-12	23.300	23.600	22.850	23.100	22.843	2,463,106
2023-05-11	25.100	25.300	23.500	23.750	23.486	2,253,770

← NewerPage 14 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.