EDOM Technology Co., Ltd. (TPE:3048)
Taiwan · Delayed Price · Currency is TWD 40.50
-0.25 (-0.61%)
Oct 23, 2025, 2:38 PM CST
EDOM Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 40.05 | 41.00 | 39.30 | 40.50 | 40.50 | -0.61% | 8,660,651 |
| Oct 22, 2025 | 38.00 | 42.00 | 37.60 | 40.75 | 40.75 | 5.30% | 32,091,532 |
| Oct 21, 2025 | 35.50 | 38.70 | 35.20 | 38.70 | 38.70 | 9.94% | 10,962,488 |
| Oct 20, 2025 | 35.70 | 36.00 | 35.15 | 35.20 | 35.20 | -0.28% | 1,817,990 |
| Oct 17, 2025 | 35.85 | 36.00 | 35.25 | 35.30 | 35.30 | -2.35% | 1,951,894 |
| Oct 16, 2025 | 36.50 | 36.90 | 35.80 | 36.15 | 36.15 | - | 1,993,774 |
| Oct 15, 2025 | 36.55 | 36.55 | 35.80 | 36.15 | 36.15 | 0.56% | 1,182,942 |
| Oct 14, 2025 | 37.60 | 38.20 | 35.65 | 35.95 | 35.95 | -2.97% | 3,981,281 |
| Oct 13, 2025 | 34.10 | 37.60 | 34.10 | 37.05 | 37.05 | -1.46% | 3,119,332 |
| Oct 9, 2025 | 39.40 | 39.80 | 37.40 | 37.60 | 37.60 | -3.22% | 4,248,351 |
| Oct 8, 2025 | 39.30 | 39.85 | 38.60 | 38.85 | 38.85 | -1.40% | 2,668,586 |
| Oct 7, 2025 | 38.80 | 40.80 | 38.50 | 39.40 | 39.40 | 1.68% | 4,388,446 |
| Oct 3, 2025 | 39.10 | 39.30 | 38.30 | 38.75 | 38.75 | -1.52% | 4,329,480 |
| Oct 2, 2025 | 40.95 | 41.15 | 39.35 | 39.35 | 39.35 | -2.96% | 4,363,686 |
| Oct 1, 2025 | 40.25 | 41.30 | 39.50 | 40.55 | 40.55 | 0.75% | 4,532,090 |
| Sep 30, 2025 | 40.10 | 41.30 | 39.60 | 40.25 | 40.25 | -0.37% | 5,754,963 |
| Sep 29, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Sep 26, 2025 | 40.80 | 41.75 | 40.20 | 40.40 | 40.40 | -0.98% | 12,671,588 |
| Sep 25, 2025 | 40.00 | 42.45 | 39.30 | 40.80 | 40.80 | 2.51% | 12,232,787 |
| Sep 24, 2025 | 40.55 | 41.50 | 39.55 | 39.80 | 39.80 | -6.46% | 14,870,808 |
| Sep 23, 2025 | 39.30 | 42.55 | 39.30 | 42.55 | 42.55 | 9.95% | 20,041,462 |
| Sep 22, 2025 | 38.40 | 39.50 | 37.80 | 38.70 | 38.70 | -0.13% | 5,198,122 |
| Sep 19, 2025 | 38.80 | 39.80 | 38.05 | 38.75 | 38.75 | 1.57% | 7,104,771 |
| Sep 18, 2025 | 40.15 | 40.15 | 37.30 | 38.15 | 38.15 | -5.92% | 13,266,608 |
| Sep 17, 2025 | 42.70 | 43.80 | 40.50 | 40.55 | 40.55 | -1.70% | 13,484,793 |
| Sep 16, 2025 | 42.80 | 43.75 | 41.20 | 41.25 | 41.25 | -9.84% | 16,038,472 |
| Sep 15, 2025 | 46.25 | 46.55 | 45.00 | 45.75 | 45.75 | 0.66% | 6,482,936 |
| Sep 12, 2025 | 44.70 | 46.00 | 44.15 | 45.45 | 45.45 | 3.77% | 5,905,290 |
| Sep 11, 2025 | 44.80 | 44.85 | 43.35 | 43.80 | 43.80 | -1.13% | 3,135,332 |
| Sep 10, 2025 | 44.70 | 45.25 | 43.30 | 44.30 | 44.30 | 1.26% | 5,564,225 |
| Sep 9, 2025 | 42.30 | 44.95 | 41.45 | 43.75 | 43.75 | 3.43% | 6,846,771 |
| Sep 8, 2025 | 46.20 | 46.20 | 42.30 | 42.30 | 42.30 | -9.90% | 11,767,543 |
| Sep 5, 2025 | 45.00 | 47.10 | 45.00 | 46.95 | 46.95 | 9.57% | 14,742,063 |
| Sep 4, 2025 | 43.20 | 43.50 | 42.70 | 42.85 | 42.85 | -0.92% | 6,451,152 |
| Sep 3, 2025 | 44.90 | 45.80 | 43.25 | 43.25 | 43.25 | -3.89% | 10,843,978 |
| Sep 2, 2025 | 42.00 | 45.00 | 40.00 | 45.00 | 45.00 | 7.02% | 20,939,845 |
| Sep 1, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 9.93% | 13,171,472 |
| Aug 29, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 9.91% | 2,459,820 |
| Aug 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 9.95% | 1,470,621 |
| Aug 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 9.90% | 1,460,454 |
| Aug 26, 2025 | 26.70 | 28.80 | 26.30 | 28.80 | 28.80 | 9.92% | 2,717,487 |
| Aug 25, 2025 | 25.40 | 26.70 | 25.40 | 26.20 | 26.20 | 4.17% | 1,370,690 |
| Aug 22, 2025 | 24.80 | 25.35 | 24.80 | 25.15 | 25.15 | 1.21% | 454,383 |
| Aug 21, 2025 | 24.40 | 25.00 | 24.40 | 24.85 | 24.85 | 1.84% | 370,662 |
| Aug 20, 2025 | 25.50 | 25.50 | 24.35 | 24.40 | 24.40 | -3.94% | 1,390,840 |
| Aug 19, 2025 | 26.05 | 26.05 | 25.35 | 25.40 | 25.40 | -1.55% | 707,353 |
| Aug 18, 2025 | 25.75 | 26.20 | 25.55 | 25.80 | 25.80 | 0.19% | 769,621 |
| Aug 15, 2025 | 26.00 | 26.00 | 25.45 | 25.75 | 25.75 | -0.19% | 751,022 |
| Aug 14, 2025 | 26.25 | 26.55 | 25.50 | 25.80 | 25.80 | -1.15% | 734,924 |
| Aug 13, 2025 | 26.40 | 26.90 | 26.05 | 26.10 | 26.10 | -0.76% | 642,483 |