Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.700	17.900	17.450	17.550	17.550	277,619
2025-07-28	17.700	17.800	17.600	17.700	17.700	102,052
2025-07-25	17.600	17.800	17.600	17.700	17.700	81,000
2025-07-24	17.650	17.900	17.550	17.700	17.700	103,500
2025-07-23	17.450	17.800	17.450	17.700	17.700	217,447
2025-07-22	17.950	17.950	17.200	17.400	17.400	334,500
2025-07-21	17.750	18.000	17.700	17.700	17.700	100,580
2025-07-18	18.050	18.050	17.600	17.850	17.850	106,500
2025-07-17	17.750	18.000	17.750	17.850	17.850	126,413
2025-07-16	17.350	17.850	17.350	17.700	17.700	296,580
2025-07-15	17.300	17.500	17.200	17.400	17.400	143,001
2025-07-14	17.550	17.550	17.300	17.400	17.400	110,101
2025-07-11	17.050	17.450	17.050	17.450	17.450	159,242
2025-07-10	17.000	17.200	16.850	17.050	17.050	424,002
2025-07-09	16.950	17.200	16.850	17.200	17.200	245,636
2025-07-08	17.150	17.500	16.850	17.000	17.000	626,216
2025-07-07	17.350	17.650	17.100	17.300	17.300	234,002
2025-07-04	17.800	17.800	17.350	17.650	17.650	277,021
2025-07-03	17.800	17.950	17.650	17.650	17.650	369,619
2025-07-02	18.300	18.400	18.150	18.200	17.461	332,226
2025-07-01	18.450	18.600	18.050	18.300	17.557	324,173
2025-06-30	18.350	18.450	18.100	18.350	17.605	197,184
2025-06-27	18.450	18.550	18.250	18.450	17.701	149,001
2025-06-26	17.950	18.450	17.950	18.300	18.300	197,052
2025-06-25	18.400	18.450	17.800	18.000	18.000	174,206
2025-06-24	18.100	18.400	18.050	18.200	18.200	252,017
2025-06-23	17.700	18.100	17.500	17.900	17.900	286,168
2025-06-20	18.350	18.500	17.750	18.100	18.100	439,120
2025-06-19	18.800	18.800	18.250	18.300	18.300	516,112
2025-06-18	18.800	18.850	18.600	18.750	18.750	271,115
2025-06-17	19.100	19.100	18.700	18.700	18.700	200,103
2025-06-16	19.000	19.000	18.650	18.900	18.900	421,225
2025-06-13	19.200	19.450	18.950	19.000	19.000	450,149
2025-06-12	19.450	19.850	19.350	19.400	19.400	383,001
2025-06-11	19.300	19.700	19.150	19.600	19.600	576,000
2025-06-10	18.950	19.350	18.950	19.200	19.200	463,849
2025-06-09	19.150	19.300	18.750	18.900	18.900	511,539
2025-06-06	19.200	19.300	18.900	19.150	19.150	570,000
2025-06-05	19.550	19.550	19.000	19.300	19.300	885,517
2025-06-04	19.600	19.900	19.550	19.750	19.750	268,657
2025-06-03	19.700	20.000	19.300	19.450	19.450	402,005
2025-06-02	20.000	20.000	19.150	19.600	19.600	584,002
2025-05-29	20.200	20.500	19.950	20.050	20.050	444,060
2025-05-28	20.300	20.600	19.950	20.000	20.000	546,101
2025-05-27	20.450	20.750	20.100	20.100	20.100	410,020
2025-05-26	20.250	20.500	20.050	20.300	20.300	438,001
2025-05-23	20.300	20.350	20.050	20.150	20.150	364,020
2025-05-22	20.350	20.350	20.050	20.300	20.300	288,025
2025-05-21	20.300	20.850	20.200	20.400	20.400	564,160
2025-05-20	20.250	20.250	19.900	20.250	20.250	798,000
2025-05-19	20.200	20.650	20.050	20.100	20.100	421,012
2025-05-16	20.900	21.000	20.300	20.400	20.400	669,575
2025-05-15	21.200	21.300	20.800	20.800	20.800	615,110
2025-05-14	20.550	21.050	20.550	20.950	20.950	813,532
2025-05-13	20.500	20.700	20.300	20.350	20.350	630,701
2025-05-12	20.200	20.300	20.050	20.300	20.300	695,002
2025-05-09	20.550	20.550	19.900	20.050	20.050	1,402,081
2025-05-08	20.000	20.350	19.950	20.350	20.350	818,021
2025-05-07	19.900	20.050	19.500	19.700	19.700	576,091
2025-05-06	19.000	19.850	19.000	19.750	19.750	842,484

← NewerPage 6 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.