Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.100	21.100	20.550	20.650	20.650	902,365
2026-01-19	21.450	21.700	20.800	21.350	21.350	2,852,002
2026-01-16	21.800	22.200	20.600	21.200	21.200	6,665,137
2026-01-15	18.650	20.400	18.500	20.400	20.400	1,275,631
2026-01-14	18.200	18.950	18.200	18.550	18.550	770,701
2026-01-13	18.200	18.300	17.800	18.100	18.100	311,161
2026-01-12	18.300	18.350	18.100	18.200	18.200	201,446
2026-01-09	18.200	18.300	17.850	18.300	18.300	188,568
2026-01-08	18.500	18.500	18.050	18.350	18.350	233,005
2026-01-07	18.200	18.800	18.200	18.400	18.400	363,062
2026-01-06	17.900	18.150	17.900	18.100	18.100	236,022
2026-01-05	18.450	18.450	17.700	18.150	18.150	539,005
2026-01-02	18.400	18.800	18.350	18.450	18.450	161,006
2025-12-31	18.400	18.550	18.300	18.400	18.400	140,568
2025-12-30	18.800	18.800	18.400	18.500	18.500	244,005
2025-12-29	18.500	18.800	18.350	18.650	18.650	191,423
2025-12-26	18.450	18.500	18.250	18.500	18.500	264,510
2025-12-24	18.500	18.600	18.300	18.450	18.450	118,278
2025-12-23	18.650	18.750	18.500	18.650	18.650	197,112
2025-12-22	18.800	18.850	18.500	18.500	18.500	207,101
2025-12-19	18.950	18.950	18.650	18.700	18.700	174,338
2025-12-18	18.800	19.000	18.600	18.900	18.900	210,052
2025-12-17	19.200	19.250	18.800	18.950	18.950	368,069
2025-12-16	19.500	19.500	18.600	19.000	19.000	375,743
2025-12-15	18.600	19.250	18.400	19.000	19.000	635,021
2025-12-12	18.300	18.800	18.300	18.600	18.600	503,474
2025-12-11	18.350	18.400	18.000	18.300	18.300	194,006
2025-12-10	18.300	18.350	18.100	18.250	18.250	144,006
2025-12-09	18.400	18.450	18.100	18.300	18.300	360,208
2025-12-08	18.200	18.400	18.200	18.400	18.400	124,001
2025-12-05	18.600	18.600	18.350	18.400	18.400	123,003
2025-12-04	18.400	18.600	18.350	18.600	18.600	179,070
2025-12-03	18.300	18.650	18.300	18.600	18.600	304,189
2025-12-02	18.300	18.500	18.200	18.300	18.300	227,080
2025-12-01	18.300	18.450	18.150	18.300	18.300	90,574
2025-11-28	18.250	18.600	18.150	18.350	18.350	244,001
2025-11-27	18.150	18.200	18.000	18.200	18.200	194,974
2025-11-26	17.900	18.150	17.900	18.150	18.150	347,890
2025-11-25	17.600	17.900	17.600	17.750	17.750	161,039
2025-11-24	17.650	18.100	17.250	17.500	17.500	243,218
2025-11-21	17.750	17.800	17.100	17.450	17.450	781,001
2025-11-20	17.650	17.850	17.650	17.850	17.850	159,326
2025-11-19	17.800	17.800	17.400	17.650	17.650	406,000
2025-11-18	18.100	18.200	17.250	17.800	17.800	861,000
2025-11-17	18.350	18.450	17.950	18.300	18.300	332,250
2025-11-14	18.750	19.000	18.350	18.350	18.350	561,272
2025-11-13	18.150	18.800	18.000	18.800	18.800	667,602
2025-11-12	17.950	18.200	17.950	18.150	18.150	702,775
2025-11-11	18.050	18.100	17.900	17.950	17.950	164,036
2025-11-10	17.900	18.100	17.750	18.000	18.000	242,000
2025-11-07	18.000	18.150	17.900	18.100	18.100	240,017
2025-11-06	17.900	18.150	17.900	18.050	18.050	143,053
2025-11-05	17.750	18.250	17.400	17.900	17.900	483,042
2025-11-04	17.800	17.950	17.650	17.750	17.750	231,104
2025-11-03	17.900	18.000	17.750	17.950	17.950	187,269
2025-10-31	18.100	18.150	17.900	17.900	17.900	307,349
2025-10-30	18.200	18.450	17.800	18.200	18.200	247,380
2025-10-29	17.900	18.400	17.900	18.250	18.250	426,052
2025-10-28	17.700	18.000	17.500	17.950	17.950	347,000
2025-10-27	17.650	17.850	17.450	17.750	17.750	269,135

← NewerPage 4 of 21 · 1,217 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.