Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.600	14.600	14.450	14.550	14.388	136,898
2022-11-02	14.100	14.600	14.100	14.600	14.438	325,722
2022-11-01	14.150	14.250	13.850	14.100	13.943	221,374
2022-10-31	13.900	14.100	13.900	13.950	13.795	116,051
2022-10-28	14.200	14.200	13.750	13.750	13.597	146,754
2022-10-27	14.300	14.350	14.050	14.250	14.092	156,309
2022-10-26	14.350	14.350	13.950	13.950	13.795	259,873
2022-10-25	14.300	14.350	14.000	14.350	14.191	132,001
2022-10-24	13.950	14.550	13.950	14.300	14.141	378,208
2022-10-21	14.250	14.250	13.550	13.550	13.399	191,967
2022-10-20	14.150	14.150	13.800	14.050	13.894	173,001
2022-10-19	14.350	14.500	14.200	14.350	14.191	200,587
2022-10-18	14.500	14.550	14.200	14.200	14.042	211,029
2022-10-17	14.000	14.350	13.750	14.350	14.191	180,104
2022-10-14	13.600	14.400	13.600	14.150	13.993	509,358
2022-10-13	14.000	14.050	13.150	13.150	13.004	508,797
2022-10-12	14.150	14.200	13.800	14.100	13.943	300,846
2022-10-11	14.550	14.700	14.100	14.200	14.042	808,590
2022-10-07	16.050	16.100	15.650	15.650	15.476	278,938
2022-10-06	16.350	16.450	16.050	16.050	15.872	250,521
2022-10-05	17.200	17.200	16.300	16.300	16.119	550,347
2022-10-04	16.900	17.250	16.800	17.100	16.910	536,960
2022-10-03	16.400	16.800	16.350	16.750	16.564	235,124
2022-09-30	16.450	16.800	16.350	16.650	16.465	252,628
2022-09-29	16.000	16.900	16.000	16.650	16.465	775,448
2022-09-28	16.400	16.400	15.600	15.950	15.773	492,663
2022-09-27	16.250	16.550	15.950	16.350	16.168	427,002
2022-09-26	16.600	16.750	16.150	16.400	16.218	568,200
2022-09-23	17.050	17.050	16.700	16.900	16.712	311,207
2022-09-22	16.900	17.200	16.700	16.900	16.712	326,351
2022-09-21	17.150	17.450	16.800	17.200	17.009	508,028
2022-09-20	16.750	17.850	16.750	17.150	16.959	1,152,000
2022-09-19	17.000	17.200	16.650	16.650	16.465	303,524
2022-09-16	16.950	17.550	16.950	17.100	16.910	528,002
2022-09-15	16.700	17.250	16.700	17.100	16.910	560,107
2022-09-14	16.100	16.950	16.100	16.800	16.613	319,002
2022-09-13	16.400	16.650	16.400	16.600	16.416	203,051
2022-09-12	16.350	16.400	16.200	16.300	16.119	119,000
2022-09-08	15.800	16.100	15.700	16.100	15.921	271,004
2022-09-07	15.450	15.650	15.200	15.650	15.476	243,001
2022-09-06	15.900	15.900	15.400	15.450	15.278	410,000
2022-09-05	16.250	16.300	15.500	15.750	15.575	413,000
2022-09-02	16.600	16.600	16.150	16.200	16.020	307,000
2022-09-01	16.650	16.800	16.350	16.400	16.218	336,001
2022-08-31	16.500	16.900	16.400	16.750	16.564	378,462
2022-08-30	16.300	16.650	16.200	16.500	16.317	387,000
2022-08-29	16.300	16.450	16.050	16.150	15.971	497,264
2022-08-26	17.250	17.300	16.850	16.850	16.663	392,101
2022-08-25	17.050	17.250	16.900	17.150	16.959	549,495
2022-08-24	17.600	17.600	16.800	16.850	16.663	885,200
2022-08-23	17.800	18.300	17.500	18.000	16.651	1,456,703
2022-08-22	17.950	17.950	17.700	17.800	16.466	297,618
2022-08-19	18.500	18.600	18.000	18.000	16.651	1,159,975
2022-08-18	18.200	18.400	17.950	18.400	17.021	1,331,501
2022-08-17	17.900	18.300	17.700	18.000	16.651	1,206,777
2022-08-16	17.950	18.200	17.700	17.750	16.419	976,989
2022-08-15	18.200	18.200	17.600	17.700	16.373	1,079,208
2022-08-12	17.300	18.300	17.300	18.050	16.697	2,639,127
2022-08-11	17.700	17.750	17.200	17.400	16.096	992,763
2022-08-10	17.200	18.000	17.200	17.400	16.096	1,032,777

← NewerPage 17 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.