Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	19.950	19.950	18.700	19.000	19.000	842,163
2025-05-02	19.900	19.950	19.750	19.750	19.750	604,104
2025-04-30	20.050	20.050	19.500	19.700	19.700	878,270
2025-04-29	19.800	19.950	19.600	19.900	19.900	708,509
2025-04-28	19.250	20.100	19.000	19.500	19.500	1,756,042
2025-04-25	18.750	19.250	18.650	19.000	19.000	760,666
2025-04-24	18.600	18.850	18.350	18.450	18.450	462,000
2025-04-23	18.300	18.700	18.300	18.450	18.450	690,001
2025-04-22	17.600	18.200	17.550	17.850	17.850	519,015
2025-04-21	18.500	18.500	17.800	17.950	17.950	689,720
2025-04-18	18.350	18.900	18.200	18.400	18.400	815,002
2025-04-17	18.300	18.450	17.950	18.300	18.300	976,207
2025-04-16	18.900	19.150	18.400	18.400	18.400	1,582,382
2025-04-15	18.150	19.600	18.150	19.150	19.150	3,625,118
2025-04-14	18.100	18.700	17.850	17.950	17.950	2,031,220
2025-04-11	17.300	18.300	16.700	17.850	17.850	2,828,351
2025-04-10	17.650	18.450	17.200	18.450	18.450	9,704,389
2025-04-09	17.250	17.550	16.800	16.800	16.800	2,385,036
2025-04-08	18.650	18.650	18.650	18.650	18.650	607,523
2025-04-07	20.700	20.700	20.700	20.700	20.700	96,005
2025-04-02	22.600	23.100	22.400	23.000	23.000	2,619,098
2025-04-01	22.300	22.900	21.700	22.500	22.500	7,152,692
2025-03-31	23.500	24.000	22.200	22.200	22.200	4,414,010
2025-03-28	26.300	26.350	24.350	24.650	24.650	10,319,984
2025-03-27	25.850	26.400	25.650	26.350	26.350	12,752,877
2025-03-26	26.500	27.000	25.650	26.050	26.050	9,237,536
2025-03-25	25.250	27.050	24.750	26.600	26.600	8,545,761
2025-03-24	24.950	25.200	24.800	24.850	24.850	538,058
2025-03-21	24.900	25.000	24.700	24.800	24.800	652,051
2025-03-20	25.100	25.100	24.700	24.750	24.750	415,081
2025-03-19	25.000	25.450	24.800	24.850	24.850	1,056,114
2025-03-18	24.800	25.000	24.650	24.900	24.900	1,295,028
2025-03-17	24.700	24.750	24.550	24.550	24.550	350,235
2025-03-14	24.650	24.650	24.250	24.550	24.550	565,582
2025-03-13	24.700	25.000	24.250	24.300	24.300	698,015
2025-03-12	24.600	24.700	24.350	24.650	24.650	648,205
2025-03-11	24.150	24.500	23.500	24.350	24.350	700,339
2025-03-10	24.650	24.650	24.400	24.400	24.400	369,333
2025-03-07	24.600	24.650	24.300	24.450	24.450	509,125
2025-03-06	24.700	24.750	24.500	24.550	24.550	559,217
2025-03-05	24.600	24.650	24.400	24.600	24.600	517,843
2025-03-04	23.900	24.600	23.700	24.450	24.450	937,052
2025-03-03	24.200	24.250	23.800	24.050	24.050	623,103
2025-02-27	24.800	24.800	24.250	24.300	24.300	705,002
2025-02-26	24.350	24.600	24.300	24.400	24.400	501,406
2025-02-25	24.500	24.550	24.250	24.400	24.400	464,204
2025-02-24	24.450	24.800	24.450	24.500	24.500	520,105
2025-02-21	24.450	24.600	24.400	24.450	24.450	376,251
2025-02-20	24.500	24.600	24.300	24.450	24.450	600,298
2025-02-19	24.550	24.650	24.350	24.500	24.500	545,051
2025-02-18	24.400	24.600	24.300	24.400	24.400	529,415
2025-02-17	24.500	24.600	24.300	24.400	24.400	454,103
2025-02-14	24.350	24.600	24.000	24.450	24.450	766,431
2025-02-13	23.950	24.300	23.900	24.200	24.200	845,100
2025-02-12	23.900	24.050	23.600	23.650	23.650	940,500
2025-02-11	24.100	24.250	23.800	23.900	23.900	876,480
2025-02-10	24.000	24.050	23.800	23.950	23.950	531,010
2025-02-07	24.000	24.200	23.900	24.000	24.000	693,015
2025-02-06	23.850	24.150	23.850	24.000	24.000	638,103
2025-02-05	24.100	24.250	23.800	23.900	23.900	541,016

← NewerPage 7 of 21 · 1,216 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.