Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	23.300	23.300	21.800	22.300	22.300	3,965,150
2026-04-24	23.950	24.150	23.050	23.150	23.150	2,371,213
2026-04-23	25.350	25.550	22.800	23.700	23.700	7,106,205
2026-04-22	25.500	25.600	24.650	25.300	25.300	6,434,170
2026-04-21	29.900	29.900	25.200	25.300	25.300	26,222,459
2026-04-20	26.050	27.200	26.050	27.200	27.200	4,134,589
2026-04-17	23.550	24.950	23.500	24.750	24.750	5,681,317
2026-04-16	24.300	24.450	23.600	23.700	23.700	3,886,320
2026-04-15	23.100	24.750	22.900	24.050	24.050	7,931,756
2026-04-14	23.500	23.600	22.450	22.700	22.700	2,808,370
2026-04-13	22.100	23.100	21.950	22.800	22.800	3,476,330
2026-04-10	22.550	22.950	21.850	22.250	22.250	3,608,584
2026-04-09	22.050	23.400	21.900	22.450	22.450	6,685,152
2026-04-08	21.500	22.450	21.450	22.300	22.300	9,143,912
2026-04-07	21.550	22.350	20.950	21.450	21.450	11,200,019
2026-04-02	20.650	22.050	20.150	21.300	21.300	7,404,445
2026-04-01	20.100	21.250	20.100	20.550	20.550	3,758,406
2026-03-31	20.200	20.400	19.400	19.750	19.750	1,773,005
2026-03-30	20.050	20.550	19.800	20.200	20.200	1,194,102
2026-03-27	21.000	21.000	20.100	20.300	20.300	2,067,366
2026-03-26	20.900	22.100	20.500	21.150	21.150	6,005,122
2026-03-25	21.350	21.900	20.950	20.950	20.950	3,672,076
2026-03-24	21.000	21.850	19.600	21.000	21.000	8,091,109
2026-03-23	20.100	20.850	20.000	20.000	20.000	2,268,008
2026-03-20	22.500	22.500	21.050	21.300	21.300	13,615,110
2026-03-19	20.450	22.000	20.050	22.000	22.000	12,790,030
2026-03-18	20.250	20.300	19.650	20.000	20.000	693,007
2026-03-17	20.000	20.600	19.900	20.200	20.200	1,357,608
2026-03-16	21.250	21.500	19.950	20.200	20.200	3,873,313
2026-03-13	18.300	20.100	18.000	20.100	20.100	2,225,204
2026-03-12	17.850	18.650	17.850	18.300	18.300	288,283
2026-03-11	17.100	18.200	17.100	18.200	18.200	552,222
2026-03-10	17.250	17.250	16.900	17.100	17.100	308,028
2026-03-09	17.000	17.500	16.350	17.100	17.100	705,410
2026-03-06	17.400	17.700	17.300	17.500	17.500	139,634
2026-03-05	17.550	17.800	17.400	17.650	17.650	286,030
2026-03-04	18.000	18.050	16.850	17.450	17.450	609,007
2026-03-03	18.550	18.650	18.150	18.250	18.250	326,516
2026-03-02	18.600	18.750	18.100	18.650	18.650	681,411
2026-02-26	19.200	19.200	18.600	18.850	18.850	922,371
2026-02-25	19.450	19.550	19.100	19.250	19.250	339,154
2026-02-24	19.650	19.800	19.300	19.450	19.450	260,890
2026-02-23	19.250	19.600	19.250	19.550	19.550	245,053
2026-02-11	19.100	19.250	18.900	19.200	19.200	228,530
2026-02-10	18.900	19.150	18.800	19.100	19.100	218,520
2026-02-09	19.200	19.650	18.900	19.100	19.100	462,700
2026-02-06	19.350	19.650	18.550	19.200	19.200	480,032
2026-02-05	19.300	19.650	19.150	19.350	19.350	302,202
2026-02-04	18.800	19.400	18.800	19.300	19.300	311,877
2026-02-03	19.200	19.200	18.800	18.900	18.900	217,197
2026-02-02	19.000	19.000	18.700	19.000	19.000	319,751
2026-01-30	19.550	19.650	19.050	19.200	19.200	994,081
2026-01-29	20.100	20.100	19.550	19.750	19.750	602,311
2026-01-28	20.400	20.500	19.900	19.900	19.900	403,113
2026-01-27	20.600	20.700	19.950	20.400	20.400	791,998
2026-01-26	20.050	20.650	19.850	20.500	20.500	667,553
2026-01-23	19.900	20.100	19.650	20.050	20.050	479,164
2026-01-22	20.350	20.550	19.900	20.000	20.000	475,289
2026-01-21	20.600	20.600	19.900	19.950	19.950	963,933
2026-01-20	21.100	21.100	20.550	20.650	20.650	902,365

← NewerPage 3 of 21 · 1,219 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.