Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	20.650	21.150	20.600	20.800	19.241	294,951
2022-02-14	21.200	21.400	20.850	20.850	19.287	428,024
2022-02-11	21.350	21.800	21.350	21.800	20.166	298,692
2022-02-10	21.600	21.700	21.350	21.550	19.935	573,312
2022-02-09	21.000	21.650	21.000	21.650	20.027	512,924
2022-02-08	20.600	21.050	20.600	20.850	19.287	393,901
2022-02-07	20.100	20.600	20.000	20.500	18.963	274,065
2022-01-26	19.650	20.100	19.450	19.950	18.454	497,433
2022-01-25	20.700	20.700	19.650	19.650	18.177	378,595
2022-01-24	20.300	20.300	19.600	20.200	18.686	623,632
2022-01-21	21.000	21.050	20.450	20.450	18.917	650,516
2022-01-20	21.300	21.400	21.100	21.300	19.703	274,588
2022-01-19	21.000	21.700	20.900	21.300	19.703	397,527
2022-01-18	21.500	21.800	21.300	21.300	19.703	480,715
2022-01-17	20.600	21.400	20.550	21.300	19.703	493,662
2022-01-14	21.300	21.300	20.600	20.600	19.056	766,662
2022-01-13	21.850	22.150	21.200	21.200	19.611	862,531
2022-01-12	22.250	22.550	21.700	21.800	20.166	733,003
2022-01-11	22.450	22.650	21.550	21.800	20.166	973,963
2022-01-10	21.900	22.550	21.900	22.250	20.582	552,224
2022-01-07	22.900	23.050	22.050	22.100	20.443	1,074,462
2022-01-06	22.950	23.150	22.700	22.850	21.137	775,606
2022-01-05	23.300	23.500	23.050	23.050	21.322	895,030
2022-01-04	23.700	23.700	23.100	23.200	21.461	947,916
2022-01-03	23.600	23.900	23.450	23.500	21.738	630,309
2021-12-30	23.850	23.950	23.600	23.600	21.831	832,038
2021-12-29	23.550	23.950	23.350	23.750	21.970	792,437
2021-12-28	23.850	24.000	23.500	23.500	21.738	979,090
2021-12-27	23.850	24.150	23.650	23.950	22.155	1,142,256
2021-12-24	23.850	23.900	23.500	23.550	21.785	752,984
2021-12-23	23.500	24.000	23.450	23.600	21.831	1,703,771
2021-12-22	23.250	23.450	23.150	23.250	21.507	983,462
2021-12-21	22.900	23.300	22.400	23.300	21.553	1,459,915
2021-12-20	22.950	23.300	22.600	22.800	21.091	1,257,148
2021-12-17	23.500	23.600	22.800	22.800	21.091	1,810,228
2021-12-16	23.900	24.000	23.500	23.600	21.831	1,589,751
2021-12-15	23.650	23.950	23.300	23.600	21.831	1,968,750
2021-12-14	24.050	24.500	23.500	23.600	21.831	3,915,311
2021-12-13	24.150	24.700	23.500	24.500	22.663	5,206,780
2021-12-10	24.850	24.850	24.000	24.000	22.201	4,998,435
2021-12-09	26.200	26.250	25.100	25.250	23.357	8,671,432
2021-12-08	27.500	27.600	25.300	26.000	24.051	21,028,864
2021-12-07	27.300	27.350	26.800	27.350	25.300	18,735,640
2021-12-06	23.000	24.900	22.650	24.900	23.033	9,680,985
2021-12-03	23.100	23.150	22.650	22.650	20.952	670,228
2021-12-02	23.300	23.300	22.400	22.500	20.813	1,096,350
2021-12-01	22.900	23.200	22.650	23.100	21.368	949,749
2021-11-30	22.150	23.300	22.150	22.900	21.183	1,992,084
2021-11-29	21.400	22.150	20.800	21.950	20.305	1,016,106
2021-11-26	22.200	22.250	21.300	21.750	20.120	1,175,352
2021-11-25	22.450	22.650	22.200	22.200	20.536	662,692
2021-11-24	22.150	22.750	22.100	22.450	20.767	1,103,238
2021-11-23	22.600	24.400	22.150	22.300	20.628	6,375,827
2021-11-22	22.700	22.750	21.850	22.400	20.721	1,392,427
2021-11-19	21.950	22.650	21.750	22.000	20.351	1,157,286
2021-11-18	22.250	22.250	21.650	21.850	20.212	358,929
2021-11-17	21.700	22.100	21.400	22.100	20.443	785,588
2021-11-16	22.000	22.600	21.550	21.900	20.258	1,238,851
2021-11-15	21.500	21.950	21.300	21.950	20.305	775,595
2021-11-12	22.150	22.200	21.050	21.150	19.565	644,192

← NewerPage 20 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.