Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.700	17.850	17.550	17.600	17.600	256,060
2025-10-22	18.000	18.050	17.850	17.850	17.850	152,028
2025-10-21	18.050	18.150	17.750	17.900	17.900	220,430
2025-10-20	17.950	18.250	17.750	17.900	17.900	248,810
2025-10-17	17.500	17.950	17.500	17.650	17.650	171,052
2025-10-16	17.650	18.000	17.550	17.650	17.650	166,156
2025-10-15	17.850	18.200	17.350	17.500	17.500	356,033
2025-10-14	18.100	18.300	17.600	17.600	17.600	660,134
2025-10-13	17.650	18.100	17.100	18.100	18.100	571,679
2025-10-09	18.350	18.350	18.000	18.150	18.150	173,361
2025-10-08	18.300	18.300	18.050	18.250	18.250	150,194
2025-10-07	18.200	18.300	17.900	18.250	18.250	354,792
2025-10-03	18.200	18.300	18.000	18.250	18.250	277,821
2025-10-02	18.250	18.450	18.200	18.250	18.250	131,587
2025-10-01	18.150	18.500	18.100	18.400	18.400	199,545
2025-09-30	18.150	18.450	18.050	18.150	18.150	147,363
2025-09-29	18.100	18.100	18.100	18.100	18.100	0
2025-09-26	18.600	18.600	17.900	18.100	18.100	1,068,000
2025-09-25	18.650	18.900	18.350	18.450	18.450	357,051
2025-09-24	18.600	18.800	18.350	18.600	18.600	139,206
2025-09-23	18.500	18.800	18.350	18.550	18.550	442,000
2025-09-22	18.750	18.750	18.450	18.650	18.650	165,000
2025-09-19	18.550	18.700	18.500	18.650	18.650	262,009
2025-09-18	18.650	18.900	18.550	18.600	18.600	319,743
2025-09-17	18.200	18.600	18.150	18.450	18.450	367,001
2025-09-16	18.050	18.150	17.950	18.000	18.000	197,490
2025-09-15	18.100	18.300	17.950	18.000	18.000	212,105
2025-09-12	18.150	18.800	17.800	18.100	18.100	512,044
2025-09-11	18.300	18.800	17.700	18.000	18.000	974,086
2025-09-10	18.600	18.600	18.250	18.250	18.250	741,361
2025-09-09	18.700	18.700	18.500	18.600	18.600	263,288
2025-09-08	18.550	18.850	18.500	18.650	18.650	317,100
2025-09-05	18.700	18.800	18.350	18.600	18.600	506,210
2025-09-04	18.550	18.850	18.400	18.650	18.650	710,000
2025-09-03	18.200	19.150	18.200	18.650	18.650	898,338
2025-09-02	18.550	18.600	18.100	18.200	18.200	451,731
2025-09-01	19.100	19.300	18.500	18.500	18.500	974,093
2025-08-29	18.450	19.800	18.300	18.750	18.750	995,313
2025-08-28	18.250	18.500	18.100	18.450	18.450	300,054
2025-08-27	18.250	18.650	18.250	18.350	18.350	163,265
2025-08-26	18.400	18.600	18.300	18.400	18.400	213,209
2025-08-25	18.450	18.650	18.250	18.250	18.250	351,360
2025-08-22	18.200	18.400	18.150	18.200	18.200	260,911
2025-08-21	18.200	18.450	18.000	18.200	18.200	311,060
2025-08-20	18.600	18.600	17.950	18.150	18.150	952,500
2025-08-19	19.000	19.050	18.400	18.600	18.600	330,012
2025-08-18	18.900	19.150	18.600	18.800	18.800	604,545
2025-08-15	18.500	18.900	18.300	18.550	18.550	749,312
2025-08-14	18.000	18.200	17.950	18.200	18.200	265,541
2025-08-13	18.150	18.300	17.900	18.000	18.000	400,081
2025-08-12	17.700	18.200	17.600	17.950	17.950	310,082
2025-08-11	17.800	17.850	17.550	17.700	17.700	197,508
2025-08-08	17.800	18.200	17.800	17.850	17.850	424,472
2025-08-07	17.950	18.150	17.700	17.700	17.700	208,598
2025-08-06	18.050	18.200	17.900	18.000	18.000	162,416
2025-08-05	17.850	18.300	17.800	18.000	18.000	460,212
2025-08-04	17.500	17.800	17.250	17.750	17.750	208,009
2025-08-01	17.400	17.650	17.000	17.650	17.650	279,151
2025-07-31	17.450	17.550	17.250	17.500	17.500	213,002
2025-07-30	17.600	17.650	17.250	17.600	17.600	265,206

← NewerPage 5 of 21 · 1,220 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.