Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	23.900	24.150	23.750	23.900	23.900	543,930
2025-02-03	23.800	24.100	23.150	23.900	23.900	633,053
2025-01-22	23.900	24.200	23.550	23.900	23.900	959,030
2025-01-21	23.700	23.950	23.550	23.700	23.700	555,872
2025-01-20	23.300	23.700	23.150	23.700	23.700	874,703
2025-01-17	23.250	23.750	23.150	23.150	23.150	1,004,755
2025-01-16	23.550	23.650	23.150	23.150	23.150	969,023
2025-01-15	23.300	23.400	22.900	23.100	23.100	573,103
2025-01-14	23.350	23.450	22.850	23.300	23.300	516,158
2025-01-13	23.600	23.650	22.600	23.000	23.000	2,180,265
2025-01-10	23.850	24.450	23.850	23.900	23.900	1,050,365
2025-01-09	24.850	24.900	24.000	24.000	24.000	2,382,218
2025-01-08	25.300	25.500	24.700	25.000	25.000	1,269,062
2025-01-07	25.600	25.800	25.050	25.200	25.200	1,262,125
2025-01-06	25.000	25.700	24.950	25.450	25.450	1,412,259
2025-01-03	25.300	25.500	24.950	25.000	25.000	1,373,202
2025-01-02	25.850	26.100	25.150	25.350	25.350	1,680,243
2024-12-31	26.400	26.600	26.000	26.000	26.000	3,259,981
2024-12-30	25.750	26.450	25.500	26.100	26.100	2,476,200
2024-12-27	26.000	26.200	25.600	25.650	25.650	1,513,500
2024-12-26	25.700	26.500	25.600	26.000	26.000	2,511,150
2024-12-25	25.250	25.750	25.200	25.600	25.600	1,556,607
2024-12-24	25.250	25.750	25.100	25.150	25.150	1,523,099
2024-12-23	25.450	25.550	25.050	25.050	25.050	1,270,671
2024-12-20	25.500	26.000	25.050	25.150	25.150	2,853,603
2024-12-19	24.650	25.750	24.650	25.400	25.400	2,822,538
2024-12-18	24.800	25.200	24.350	25.100	25.100	1,735,981
2024-12-17	24.800	25.250	24.800	24.850	24.850	1,180,269
2024-12-16	26.050	26.300	24.800	24.850	24.850	4,048,102
2024-12-13	27.250	27.650	26.100	26.400	26.400	9,350,815
2024-12-12	27.250	27.300	26.500	27.000	27.000	4,735,055
2024-12-11	26.150	27.250	26.150	27.250	27.250	6,289,484
2024-12-10	26.500	26.800	26.050	26.550	26.550	3,581,707
2024-12-09	27.200	27.300	26.300	26.300	26.300	4,899,002
2024-12-06	27.850	28.050	26.850	27.100	27.100	17,088,846
2024-12-05	26.750	27.400	26.350	27.300	27.300	13,067,018
2024-12-04	25.900	26.850	25.500	26.550	26.550	13,952,292
2024-12-03	25.600	26.000	25.000	25.150	25.150	3,620,903
2024-12-02	25.850	25.950	25.200	25.250	25.250	3,837,518
2024-11-29	25.100	26.000	24.550	25.650	25.650	6,032,105
2024-11-28	25.700	26.450	25.550	25.750	25.750	19,267,147
2024-11-27	24.450	24.450	23.900	24.050	24.050	1,097,014
2024-11-26	24.750	24.750	24.200	24.300	24.300	651,002
2024-11-25	24.300	24.950	24.200	24.750	24.750	1,538,312
2024-11-22	24.250	24.600	24.000	24.050	24.050	740,165
2024-11-21	24.000	24.150	23.800	23.900	23.900	439,051
2024-11-20	24.050	24.050	24.050	24.050	24.050	894,751
2024-11-19	24.000	24.500	24.000	24.300	24.300	964,101
2024-11-18	24.300	24.550	24.000	24.000	24.000	1,174,051
2024-11-15	24.450	25.100	24.250	24.250	24.250	1,276,503
2024-11-14	24.450	25.300	24.250	24.550	24.550	1,772,050
2024-11-13	24.700	24.700	24.200	24.200	24.200	1,187,242
2024-11-12	25.100	25.350	24.450	24.700	24.700	1,514,150
2024-11-11	25.700	25.850	25.250	25.250	25.250	1,102,827
2024-11-08	25.950	26.050	25.400	25.700	25.700	1,235,052
2024-11-07	25.200	25.800	25.200	25.750	25.750	1,029,103
2024-11-06	25.550	25.550	24.700	25.100	25.100	1,846,120
2024-11-05	25.200	25.900	25.100	25.300	25.300	1,226,206
2024-11-04	26.100	26.100	25.200	25.200	25.200	1,526,328
2024-11-01	25.800	26.100	25.500	26.050	26.050	1,020,101

← NewerPage 8 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.