Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.350	21.850	21.050	21.250	21.250	767,504
2026-07-21	21.350	21.400	20.900	20.950	20.950	711,173
2026-07-20	21.350	21.350	20.000	20.650	20.650	1,533,001
2026-07-17	22.800	22.800	21.100	21.250	21.250	1,546,564
2026-07-16	24.100	24.100	23.050	23.350	23.350	1,377,141
2026-07-15	24.350	24.500	23.950	24.150	24.150	732,500
2026-07-14	24.850	24.900	23.150	24.150	24.150	1,584,888
2026-07-13	25.950	26.300	24.500	24.500	24.500	1,495,445
2026-07-10	25.550	25.550	25.550	25.550	25.550	0
2026-07-09	26.200	26.300	25.550	25.550	25.550	1,230,800
2026-07-08	26.250	26.250	25.400	26.100	26.100	1,603,000
2026-07-07	27.300	27.500	25.800	26.050	26.050	1,897,066
2026-07-06	28.250	28.700	26.850	27.000	27.000	4,381,211
2026-07-03	28.000	28.900	27.550	28.250	28.250	10,660,603
2026-07-02	25.400	26.650	25.050	26.350	26.350	1,854,825
2026-07-01	26.300	26.750	25.600	25.750	25.750	1,568,002
2026-06-30	26.750	27.100	26.100	26.100	26.100	1,763,350
2026-06-29	26.650	27.650	26.200	26.200	26.200	1,722,314
2026-06-26	27.000	27.850	26.350	26.450	26.450	3,036,573
2026-06-25	27.300	27.700	26.600	27.250	27.250	4,928,411
2026-06-24	27.800	29.000	27.250	27.300	27.300	20,202,183
2026-06-23	26.550	28.500	25.500	27.550	27.550	11,556,619
2026-06-22	24.200	26.300	24.200	25.950	25.950	2,846,465
2026-06-18	23.600	24.600	23.250	23.950	23.950	1,453,121
2026-06-17	22.650	23.300	22.500	23.150	23.150	380,001
2026-06-16	23.550	23.700	22.650	22.650	22.650	460,000
2026-06-15	23.150	23.550	23.100	23.250	23.250	419,000
2026-06-12	22.950	23.350	22.750	22.750	22.750	485,005
2026-06-11	22.050	22.350	21.350	22.300	22.300	741,000
2026-06-10	22.550	23.350	22.000	22.050	22.050	828,007
2026-06-09	23.250	23.700	22.950	22.950	22.950	771,314
2026-06-08	21.900	23.550	21.900	23.150	23.150	1,200,013
2026-06-05	24.050	24.950	23.800	24.250	24.250	1,195,165
2026-06-04	24.800	25.050	24.250	24.600	24.600	1,427,100
2026-06-03	24.700	25.500	24.500	24.800	24.800	1,770,137
2026-06-02	25.900	25.900	23.850	24.900	24.900	2,612,311
2026-06-01	26.250	26.700	25.800	25.850	25.850	1,368,975
2026-05-29	26.250	26.450	25.750	25.950	25.950	1,581,002
2026-05-28	25.550	26.850	25.500	26.050	26.050	2,540,144
2026-05-27	26.300	26.300	25.150	25.500	25.500	1,757,621
2026-05-26	26.500	26.550	25.700	25.900	25.900	2,250,898
2026-05-25	27.300	27.300	26.350	26.500	26.500	3,285,495
2026-05-22	26.300	27.050	26.050	26.750	26.750	3,852,480
2026-05-21	26.300	26.850	25.750	26.000	26.000	3,179,300
2026-05-20	26.000	26.350	25.350	25.900	25.900	3,763,344
2026-05-19	24.600	26.200	24.400	25.750	25.750	5,025,173
2026-05-18	23.950	24.900	23.350	24.600	24.600	1,487,259
2026-05-15	24.150	24.450	23.350	23.850	23.850	1,363,089
2026-05-14	24.050	24.250	23.350	23.700	23.700	1,265,951
2026-05-13	24.150	24.350	23.200	23.700	23.700	2,118,136
2026-05-12	23.400	24.800	23.150	24.550	24.550	2,756,518
2026-05-11	23.600	24.150	23.250	23.300	23.300	1,616,018
2026-05-08	24.200	24.750	22.650	23.600	23.600	2,569,704
2026-05-07	25.000	25.000	24.000	24.400	24.400	2,205,688
2026-05-06	25.150	25.150	23.900	24.650	24.650	3,395,333
2026-05-05	23.800	25.300	23.650	24.550	24.550	3,570,540
2026-05-04	23.350	23.950	23.250	23.450	23.450	1,490,103
2026-04-30	23.400	24.100	23.100	23.350	23.350	1,727,469
2026-04-29	22.800	24.150	22.350	23.400	23.400	4,552,072
2026-04-28	22.500	23.100	22.050	22.650	22.650	1,583,461

← NewerPage 2 of 3 · 126 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.