Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.600	17.900	17.400	17.450	16.142	975,988
2022-08-08	17.750	18.200	17.650	17.700	16.373	2,019,650
2022-08-05	17.450	18.700	17.200	18.050	16.697	7,494,723
2022-08-04	17.600	17.850	16.550	17.050	15.772	2,858,398
2022-08-03	16.800	18.350	16.800	17.300	16.003	4,921,301
2022-08-02	17.950	17.950	17.000	17.000	15.726	4,270,755
2022-08-01	16.700	18.050	16.300	18.050	16.697	6,494,073
2022-07-29	16.450	16.700	16.250	16.450	15.217	1,073,740
2022-07-28	16.900	17.500	16.350	16.450	15.217	2,090,802
2022-07-27	17.000	17.200	16.500	17.100	15.818	2,530,282
2022-07-26	16.150	17.450	16.000	17.000	15.726	5,958,681
2022-07-25	16.400	16.650	15.900	16.000	14.801	3,647,476
2022-07-22	16.400	16.650	16.150	16.650	15.402	2,198,102
2022-07-21	14.300	15.150	14.250	15.150	14.014	1,022,209
2022-07-20	13.750	14.300	13.750	13.800	12.766	921,354
2022-07-19	13.400	13.650	13.350	13.550	12.534	350,249
2022-07-18	13.500	13.700	13.250	13.400	12.395	600,495
2022-07-15	13.350	13.500	13.100	13.200	12.210	584,721
2022-07-14	12.800	13.350	12.600	13.200	12.210	674,110
2022-07-13	13.200	13.500	12.450	12.800	11.841	2,603,898
2022-07-12	14.450	14.500	13.150	13.150	12.164	732,497
2022-07-11	14.650	14.700	14.350	14.600	13.506	175,626
2022-07-08	14.450	14.900	14.450	14.650	13.552	133,665
2022-07-07	14.000	14.500	14.000	14.450	13.367	236,622
2022-07-06	14.900	14.900	13.950	14.000	12.951	469,039
2022-07-05	15.100	15.100	14.650	14.800	13.691	198,368
2022-07-04	14.700	15.150	14.500	14.650	13.552	115,682
2022-07-01	15.150	15.300	14.500	14.700	13.598	316,653
2022-06-30	15.900	15.950	15.200	15.300	14.153	235,735
2022-06-29	15.350	15.750	15.350	15.700	14.523	114,795
2022-06-28	15.650	15.650	15.400	15.500	14.338	62,047
2022-06-27	15.450	15.750	15.450	15.600	14.431	176,787
2022-06-24	15.200	15.700	15.150	15.300	14.153	309,186
2022-06-23	14.800	15.150	14.500	15.000	13.876	180,899
2022-06-22	15.150	15.250	14.600	14.750	13.644	228,209
2022-06-21	14.650	15.250	14.650	15.200	14.061	134,831
2022-06-20	15.450	15.600	14.650	14.700	13.598	432,231
2022-06-17	15.150	15.400	15.100	15.300	14.153	245,035
2022-06-16	16.350	16.400	15.350	15.350	14.199	282,271
2022-06-15	16.200	16.350	16.050	16.200	14.986	104,150
2022-06-14	16.400	16.400	15.900	16.150	14.939	316,549
2022-06-13	16.800	16.800	16.450	16.450	15.217	189,297
2022-06-10	16.550	16.850	16.500	16.850	15.587	147,232
2022-06-09	16.750	16.900	16.600	16.650	15.402	140,925
2022-06-08	17.000	17.000	16.750	16.750	15.494	78,874
2022-06-07	16.750	16.950	16.750	16.800	15.541	194,609
2022-06-06	17.200	17.200	16.950	17.000	15.726	130,405
2022-06-02	17.300	17.300	17.100	17.100	15.818	255,558
2022-06-01	16.850	18.100	16.800	17.200	15.911	1,390,289
2022-05-31	17.050	17.100	16.900	17.050	15.772	100,958
2022-05-30	17.100	17.150	16.900	17.000	15.726	97,628
2022-05-27	16.900	17.150	16.800	16.800	15.541	92,545
2022-05-26	17.050	17.150	16.750	16.850	15.587	111,475
2022-05-25	16.850	17.000	16.700	16.900	15.633	185,091
2022-05-24	17.250	17.300	16.650	16.750	15.494	209,279
2022-05-23	17.300	17.400	17.150	17.200	15.911	260,811
2022-05-20	16.450	17.750	16.450	17.300	16.003	744,571
2022-05-19	16.100	16.450	15.950	16.400	15.171	138,970
2022-05-18	16.200	16.500	16.200	16.400	15.171	125,149
2022-05-17	15.900	16.250	15.900	16.200	14.986	133,563

← NewerPage 18 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.