Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19.800	20.300	19.650	20.300	20.074	908,699
2023-02-07	19.850	20.100	19.500	19.700	19.481	1,063,427
2023-02-06	19.400	19.900	19.300	19.800	19.580	912,816
2023-02-03	19.150	19.950	19.000	19.400	19.184	1,495,867
2023-02-02	18.950	19.500	18.850	19.150	18.937	1,018,689
2023-02-01	17.950	19.550	17.750	19.150	18.937	3,951,735
2023-01-31	17.800	18.050	17.500	17.800	17.602	484,716
2023-01-30	17.600	18.300	17.550	17.800	17.602	1,022,516
2023-01-17	16.850	17.350	16.800	17.250	17.058	675,142
2023-01-16	16.550	17.250	16.550	16.700	16.514	674,657
2023-01-13	16.650	16.700	16.300	16.550	16.366	731,845
2023-01-12	16.550	16.550	16.300	16.400	16.218	585,072
2023-01-11	16.300	16.900	16.300	16.550	16.366	726,053
2023-01-10	16.500	16.550	16.300	16.300	16.119	637,260
2023-01-09	16.500	17.050	16.500	16.500	16.317	797,568
2023-01-06	16.300	16.700	16.300	16.400	16.218	228,913
2023-01-05	15.950	16.700	15.900	16.200	16.020	289,106
2023-01-04	15.600	15.850	15.600	15.850	15.674	80,155
2023-01-03	15.500	15.550	15.200	15.550	15.377	273,103
2022-12-30	15.600	15.700	15.550	15.650	15.476	37,000
2022-12-29	15.550	15.700	15.300	15.550	15.377	146,311
2022-12-28	15.650	15.850	15.600	15.600	15.427	80,063
2022-12-27	15.850	16.050	15.800	15.850	15.674	165,155
2022-12-26	15.750	15.850	15.700	15.800	15.624	122,767
2022-12-23	15.500	15.850	15.500	15.700	15.526	172,103
2022-12-22	15.850	16.000	15.800	15.800	15.624	88,417
2022-12-21	15.850	16.100	15.700	15.700	15.526	104,181
2022-12-20	16.400	16.600	15.700	15.700	15.526	310,277
2022-12-19	16.600	16.600	16.350	16.400	16.218	249,104
2022-12-16	16.800	16.800	16.500	16.550	16.366	194,484
2022-12-15	17.350	17.350	16.900	16.950	16.762	256,325
2022-12-14	17.000	17.300	16.950	17.200	17.009	381,221
2022-12-13	16.500	17.000	16.500	16.850	16.663	283,102
2022-12-12	16.550	16.600	16.400	16.450	16.267	208,577
2022-12-09	16.750	16.900	16.650	16.750	16.564	226,917
2022-12-08	16.350	16.750	16.350	16.750	16.564	136,099
2022-12-07	16.800	17.100	16.350	16.350	16.168	413,200
2022-12-06	17.200	17.450	16.800	16.800	16.613	444,562
2022-12-05	17.000	17.650	17.000	17.350	17.157	1,144,321
2022-12-02	16.800	17.100	16.800	17.000	16.811	292,204
2022-12-01	16.850	17.000	16.700	16.750	16.564	640,321
2022-11-30	16.800	16.900	16.500	16.700	16.514	392,000
2022-11-29	16.850	17.200	16.400	16.650	16.465	745,576
2022-11-28	16.550	16.900	16.200	16.600	16.416	755,465
2022-11-25	16.500	17.000	16.450	16.500	16.317	1,549,601
2022-11-24	15.400	16.800	15.400	16.800	16.613	2,138,409
2022-11-23	15.200	15.450	15.200	15.300	15.130	299,326
2022-11-22	14.800	15.250	14.800	15.100	14.932	330,466
2022-11-21	14.950	15.000	14.700	14.700	14.537	59,670
2022-11-18	15.200	15.200	14.900	14.950	14.784	131,317
2022-11-17	14.800	15.050	14.800	14.900	14.734	143,691
2022-11-16	14.900	15.050	14.800	14.800	14.636	118,663
2022-11-15	15.000	15.050	14.850	14.900	14.734	121,136
2022-11-14	14.950	15.000	14.750	14.900	14.734	173,671
2022-11-11	15.200	15.300	14.750	14.750	14.586	262,104
2022-11-10	14.800	14.900	14.650	14.800	14.636	107,516
2022-11-09	14.700	14.900	14.700	14.800	14.636	128,446
2022-11-08	15.100	15.100	14.600	14.600	14.438	143,619
2022-11-07	14.700	15.050	14.500	14.950	14.784	278,317
2022-11-04	14.550	14.550	14.300	14.550	14.388	138,517

← NewerPage 16 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.