Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	25.100	25.300	23.500	23.750	23.486	2,253,770
2023-05-10	24.800	25.650	24.650	25.100	24.821	2,335,622
2023-05-09	25.600	26.100	24.600	25.050	24.772	5,267,929
2023-05-08	25.100	26.050	25.000	25.550	25.266	7,284,251
2023-05-05	23.850	25.400	23.500	25.050	24.772	6,487,458
2023-05-04	23.400	23.450	22.700	23.400	23.140	1,138,496
2023-05-03	23.850	23.850	23.100	23.250	22.992	1,448,556
2023-05-02	23.200	24.200	23.100	24.000	23.733	1,849,576
2023-04-28	23.500	23.700	23.050	23.050	22.794	556,521
2023-04-27	23.100	23.350	22.650	23.200	22.942	566,672
2023-04-26	22.850	23.350	22.350	23.100	22.843	1,411,139
2023-04-25	23.800	23.900	22.850	23.150	22.893	1,578,244
2023-04-24	23.600	23.800	23.200	23.600	23.338	979,048
2023-04-21	24.500	24.800	23.250	23.500	23.239	3,126,784
2023-04-20	25.550	25.550	24.100	24.350	24.079	4,018,147
2023-04-19	25.250	26.400	25.200	25.550	25.266	6,074,160
2023-04-18	25.000	26.450	25.000	25.450	25.167	8,224,823
2023-04-17	25.450	25.650	24.700	24.800	24.524	3,462,261
2023-04-14	24.500	25.100	23.850	25.100	24.821	4,926,946
2023-04-13	24.100	24.800	23.700	24.200	23.931	2,585,325
2023-04-12	23.250	24.500	23.100	24.150	23.882	3,387,180
2023-04-11	22.800	24.500	22.750	23.250	22.992	2,964,765
2023-04-10	22.750	23.100	22.500	22.900	22.646	751,582
2023-04-07	22.750	23.100	22.600	22.800	22.547	951,252
2023-04-06	22.700	22.850	22.350	22.650	22.398	1,011,050
2023-03-31	22.050	23.050	22.000	22.650	22.398	2,028,527
2023-03-30	22.200	22.450	21.900	22.050	21.805	828,093
2023-03-29	21.800	23.200	21.600	22.200	21.953	2,571,072
2023-03-28	22.500	22.650	21.350	21.450	21.212	1,754,113
2023-03-27	23.100	23.650	22.350	22.450	22.201	2,325,800
2023-03-24	22.750	23.000	22.150	22.900	22.646	2,331,051
2023-03-23	22.700	23.000	22.250	22.750	22.497	1,858,348
2023-03-22	22.600	22.850	22.150	22.650	22.398	2,924,659
2023-03-21	22.000	22.150	21.700	22.000	21.756	989,736
2023-03-20	21.700	21.950	21.550	21.850	21.607	978,263
2023-03-17	21.200	21.850	21.200	21.700	21.459	1,193,074
2023-03-16	21.350	21.500	20.700	20.900	20.668	1,588,673
2023-03-15	21.400	22.400	21.350	21.600	21.360	2,941,190
2023-03-14	21.250	21.450	20.800	21.000	20.767	2,395,007
2023-03-13	22.150	22.250	20.900	21.450	21.212	3,724,149
2023-03-10	22.600	23.450	21.800	22.400	22.151	7,569,979
2023-03-09	24.600	25.100	23.600	23.700	23.437	5,038,496
2023-03-08	23.450	25.300	23.350	24.500	24.228	10,809,220
2023-03-07	23.700	23.900	23.000	23.350	23.091	5,037,993
2023-03-06	22.150	23.800	21.650	23.800	23.536	9,211,811
2023-03-03	21.750	22.000	21.500	21.650	21.409	1,427,049
2023-03-02	21.650	21.650	21.100	21.600	21.360	651,051
2023-03-01	21.250	21.850	21.050	21.650	21.409	787,599
2023-02-24	21.700	21.900	21.200	21.250	21.014	1,032,002
2023-02-23	21.250	21.700	21.100	21.250	21.014	1,182,056
2023-02-22	21.000	21.200	20.700	21.100	20.866	845,309
2023-02-21	22.100	22.100	21.050	21.150	20.915	1,644,942
2023-02-20	21.650	22.100	21.150	21.500	21.261	2,681,911
2023-02-17	21.900	22.000	21.300	21.650	21.409	1,146,223
2023-02-16	21.500	22.200	21.050	21.900	21.657	2,780,020
2023-02-15	21.250	21.500	20.350	20.850	20.618	1,108,910
2023-02-14	21.400	21.450	20.850	21.100	20.866	1,267,629
2023-02-13	21.800	22.200	21.300	21.600	21.360	4,020,327
2023-02-10	20.750	21.800	20.400	21.650	21.409	4,735,552
2023-02-09	20.250	20.300	19.550	19.950	19.728	1,211,533

← NewerPage 15 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.