Edison Opto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	26.250	26.900	25.850	26.300	26.300	2,323,600
2024-10-29	26.000	26.000	25.050	25.850	25.850	2,434,267
2024-10-28	26.950	27.150	25.800	26.000	26.000	2,538,101
2024-10-25	27.000	27.500	26.250	26.850	26.850	3,793,051
2024-10-24	26.800	27.300	26.550	26.700	26.700	3,067,501
2024-10-23	27.350	27.550	26.800	26.800	26.800	2,166,944
2024-10-22	27.000	27.450	26.700	27.150	27.150	2,954,233
2024-10-21	27.000	27.150	26.550	26.850	26.850	3,092,517
2024-10-18	28.300	28.350	26.550	26.900	26.900	6,517,269
2024-10-17	29.000	29.100	28.100	28.100	28.100	7,976,737
2024-10-16	28.400	29.250	27.750	28.700	28.700	13,137,008
2024-10-15	28.550	29.400	28.400	28.450	28.450	13,773,610
2024-10-14	28.400	28.600	27.000	28.350	28.350	8,844,800
2024-10-11	29.350	29.800	28.400	28.400	28.400	16,465,253
2024-10-09	28.500	29.300	28.300	28.300	28.300	14,500,351
2024-10-08	28.750	28.800	27.550	28.100	28.100	11,272,549
2024-10-07	29.800	29.800	28.400	29.000	29.000	31,823,518
2024-10-04	25.000	27.100	25.000	27.100	27.100	4,962,401
2024-10-01	24.550	25.900	24.450	24.650	24.650	1,734,105
2024-09-30	24.200	24.500	24.000	24.500	24.500	356,269
2024-09-27	24.450	24.500	24.150	24.250	24.250	245,482
2024-09-26	24.600	24.700	24.100	24.150	24.150	384,158
2024-09-25	24.150	24.550	24.100	24.500	24.500	543,450
2024-09-24	24.050	24.100	23.800	23.950	23.950	250,834
2024-09-23	23.900	24.200	23.850	24.100	24.100	211,001
2024-09-20	24.150	24.350	23.800	23.850	23.850	350,650
2024-09-19	23.900	24.100	23.800	24.000	24.000	319,155
2024-09-18	24.050	24.300	23.750	23.800	23.800	355,507
2024-09-16	24.200	24.450	24.000	24.150	24.150	415,321
2024-09-13	24.000	24.050	23.800	23.900	23.900	177,001
2024-09-12	24.200	24.200	23.750	23.800	23.800	314,898
2024-09-11	24.000	24.500	23.850	23.900	23.900	417,269
2024-09-10	24.200	24.850	23.600	23.950	23.950	529,001
2024-09-09	23.800	24.250	23.600	24.200	24.200	383,160
2024-09-06	24.100	24.550	23.850	24.250	24.250	691,478
2024-09-05	25.000	25.150	24.000	24.000	24.000	1,073,300
2024-09-04	24.000	25.200	23.650	24.850	24.850	935,001
2024-09-03	25.800	26.000	25.400	25.600	25.600	514,166
2024-09-02	26.050	26.300	25.600	25.750	25.750	708,194
2024-08-30	26.850	26.850	26.200	26.200	26.200	1,133,117
2024-08-29	26.400	26.800	26.100	26.600	26.600	707,052
2024-08-28	25.750	27.100	25.750	26.400	26.400	2,229,740
2024-08-27	25.150	25.700	25.150	25.550	25.550	388,290
2024-08-26	25.300	25.350	25.100	25.150	25.150	341,001
2024-08-23	24.750	25.200	24.300	25.200	25.200	402,472
2024-08-22	25.000	25.100	24.650	24.900	24.900	299,105
2024-08-21	24.950	25.150	24.750	25.000	25.000	357,155
2024-08-20	24.950	25.300	24.900	25.000	25.000	361,000
2024-08-19	25.300	25.300	24.650	24.900	24.900	493,257
2024-08-16	25.150	25.200	24.550	24.900	24.900	750,885
2024-08-15	24.500	24.900	24.050	24.750	24.750	691,154
2024-08-14	25.000	25.100	24.400	24.450	24.450	286,010
2024-08-13	25.150	25.500	24.700	24.750	24.750	415,469
2024-08-12	24.600	25.000	24.450	24.900	24.900	425,000
2024-08-09	24.450	25.550	24.350	24.450	24.450	1,006,575
2024-08-08	23.850	24.500	23.550	24.000	24.000	510,433
2024-08-07	23.100	24.450	23.100	24.150	24.150	1,025,100
2024-08-06	23.700	23.750	21.100	22.950	22.950	2,371,500
2024-08-05	24.450	24.500	23.400	23.400	23.400	992,001
2024-08-02	26.200	26.700	25.900	25.950	25.950	745,001

← NewerPage 9 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.