Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	16.050	16.200	15.850	16.000	14.801	296,566
2022-05-13	15.200	15.900	15.200	15.900	14.708	307,242
2022-05-12	16.000	16.000	15.100	15.150	14.014	272,384
2022-05-11	16.000	16.000	15.500	15.600	14.431	191,404
2022-05-10	15.400	15.950	15.300	15.850	14.662	292,364
2022-05-09	16.300	16.350	15.600	15.600	14.431	454,314
2022-05-06	16.250	16.550	16.200	16.350	15.124	507,954
2022-05-05	16.850	16.900	16.600	16.650	15.402	114,632
2022-05-04	16.350	16.800	16.350	16.500	15.263	117,837
2022-05-03	16.350	16.600	16.200	16.600	15.356	132,509
2022-04-29	16.750	16.850	16.500	16.550	15.309	249,247
2022-04-28	16.600	17.050	16.500	16.500	15.263	391,216
2022-04-27	16.800	16.800	16.150	16.300	15.078	439,696
2022-04-26	17.500	17.550	17.200	17.200	15.911	148,286
2022-04-25	17.850	17.900	17.000	17.350	16.049	412,254
2022-04-22	18.150	18.150	18.000	18.000	16.651	119,993
2022-04-21	18.450	18.500	18.250	18.250	16.882	171,831
2022-04-20	18.300	18.500	18.200	18.450	17.067	128,470
2022-04-19	18.000	18.300	18.000	18.250	16.882	171,637
2022-04-18	18.100	18.100	17.850	17.950	16.604	179,865
2022-04-15	18.200	18.250	18.050	18.100	16.743	170,376
2022-04-14	18.600	18.600	18.350	18.400	17.021	107,272
2022-04-13	18.400	18.650	18.250	18.600	17.206	82,145
2022-04-12	18.250	18.450	18.050	18.150	16.789	449,095
2022-04-11	18.850	18.850	18.400	18.400	17.021	318,776
2022-04-08	18.850	19.200	18.800	18.850	17.437	200,874
2022-04-07	19.350	19.400	18.900	18.900	17.483	242,025
2022-04-06	19.400	19.800	19.400	19.550	18.085	108,353
2022-04-01	19.550	19.700	19.450	19.500	18.038	109,589
2022-03-31	19.900	19.950	19.750	19.750	18.269	88,556
2022-03-30	20.100	20.100	19.650	19.800	18.316	279,988
2022-03-29	20.250	20.250	19.800	20.000	18.501	186,143
2022-03-28	20.000	20.000	19.650	19.950	18.454	135,232
2022-03-25	20.300	20.400	20.000	20.000	18.501	117,093
2022-03-24	20.150	20.400	20.100	20.300	18.778	153,975
2022-03-23	20.300	20.550	20.300	20.300	18.778	164,112
2022-03-22	20.050	20.300	20.050	20.300	18.778	133,826
2022-03-21	20.100	20.250	20.050	20.050	18.547	92,546
2022-03-18	19.550	20.050	19.550	20.000	18.501	193,670
2022-03-17	19.150	19.700	19.150	19.600	18.131	315,502
2022-03-16	18.950	19.100	18.750	18.800	17.391	249,105
2022-03-15	19.400	19.400	18.750	18.850	17.437	371,237
2022-03-14	19.350	19.700	19.300	19.600	18.131	174,584
2022-03-11	19.850	19.850	19.400	19.400	17.946	150,410
2022-03-10	19.650	20.100	19.600	19.850	18.362	272,441
2022-03-09	19.200	19.600	19.200	19.350	17.900	207,444
2022-03-08	19.450	19.700	18.800	19.250	17.807	839,539
2022-03-07	20.250	20.350	19.500	19.500	18.038	416,464
2022-03-04	20.750	20.850	20.500	20.500	18.963	169,343
2022-03-03	21.000	21.200	20.800	20.900	19.333	108,412
2022-03-02	20.750	20.900	20.600	20.900	19.333	150,446
2022-03-01	20.150	20.800	20.100	20.750	19.195	364,946
2022-02-25	19.950	20.150	19.750	19.950	18.454	248,012
2022-02-24	20.600	20.700	19.700	19.750	18.269	541,235
2022-02-23	20.800	21.050	20.800	20.850	19.287	235,243
2022-02-22	21.200	21.200	20.400	20.750	19.195	314,942
2022-02-21	21.200	21.300	21.050	21.200	19.611	184,043
2022-02-18	20.650	21.350	20.650	21.200	19.611	201,980
2022-02-17	20.850	21.300	20.850	21.000	19.426	239,918
2022-02-16	21.450	21.450	20.800	20.850	19.287	274,678

← NewerPage 19 of 21 · 1,221 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.