Edison Opto Corporation (TPE:3591)
Taiwan · Delayed Price · Currency is TWD 18.35
-0.05 (-0.27%)
Aug 27, 2025, 1:35 PM CST
Edison Opto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | 0.82% | 209,722 |
| Aug 25, 2025 | 18.45 | 18.65 | 18.25 | 18.25 | 18.25 | 0.27% | 354,083 |
| Aug 22, 2025 | 18.20 | 18.40 | 18.15 | 18.20 | 18.20 | - | 262,944 |
| Aug 21, 2025 | 18.20 | 18.45 | 18.00 | 18.20 | 18.20 | 0.28% | 312,037 |
| Aug 20, 2025 | 18.60 | 18.60 | 17.95 | 18.15 | 18.15 | -2.42% | 955,966 |
| Aug 19, 2025 | 19.00 | 19.05 | 18.40 | 18.60 | 18.60 | -1.06% | 332,554 |
| Aug 18, 2025 | 18.90 | 19.15 | 18.60 | 18.80 | 18.80 | 1.35% | 608,898 |
| Aug 15, 2025 | 18.50 | 18.90 | 18.30 | 18.55 | 18.55 | 1.92% | 752,083 |
| Aug 14, 2025 | 18.00 | 18.20 | 17.95 | 18.20 | 18.20 | 1.11% | 266,651 |
| Aug 13, 2025 | 18.15 | 18.30 | 17.90 | 18.00 | 18.00 | 0.28% | 402,572 |
| Aug 12, 2025 | 17.70 | 18.20 | 17.60 | 17.95 | 17.95 | 1.41% | 311,755 |
| Aug 11, 2025 | 17.80 | 17.85 | 17.55 | 17.70 | 17.70 | -0.84% | 198,706 |
| Aug 8, 2025 | 17.80 | 18.20 | 17.80 | 17.85 | 17.85 | 0.85% | 426,275 |
| Aug 7, 2025 | 17.95 | 18.15 | 17.70 | 17.70 | 17.70 | -1.67% | 210,627 |
| Aug 6, 2025 | 18.05 | 18.20 | 17.90 | 18.00 | 18.00 | - | 166,978 |
| Aug 5, 2025 | 17.85 | 18.30 | 17.80 | 18.00 | 18.00 | 1.41% | 461,898 |
| Aug 4, 2025 | 17.50 | 17.80 | 17.25 | 17.75 | 17.75 | 0.57% | 209,541 |
| Aug 1, 2025 | 17.40 | 17.65 | 17.00 | 17.65 | 17.65 | 0.86% | 279,151 |
| Jul 31, 2025 | 17.45 | 17.55 | 17.25 | 17.50 | 17.50 | -0.57% | 215,192 |
| Jul 30, 2025 | 17.60 | 17.65 | 17.25 | 17.60 | 17.60 | 0.28% | 268,850 |
| Jul 29, 2025 | 17.70 | 17.90 | 17.45 | 17.55 | 17.55 | -0.85% | 280,926 |
| Jul 28, 2025 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | - | 103,285 |
| Jul 25, 2025 | 17.60 | 17.80 | 17.60 | 17.70 | 17.70 | - | 82,367 |
| Jul 24, 2025 | 17.65 | 17.90 | 17.55 | 17.70 | 17.70 | - | 105,852 |
| Jul 23, 2025 | 17.45 | 17.80 | 17.45 | 17.70 | 17.70 | 1.72% | 219,931 |
| Jul 22, 2025 | 17.95 | 17.95 | 17.20 | 17.40 | 17.40 | -1.69% | 335,660 |
| Jul 21, 2025 | 17.75 | 18.00 | 17.70 | 17.70 | 17.70 | -0.84% | 102,045 |
| Jul 18, 2025 | 18.05 | 18.05 | 17.60 | 17.85 | 17.85 | - | 107,379 |
| Jul 17, 2025 | 17.75 | 18.00 | 17.75 | 17.85 | 17.85 | 0.85% | 127,270 |
| Jul 16, 2025 | 17.35 | 17.85 | 17.35 | 17.70 | 17.70 | 1.72% | 297,882 |
| Jul 15, 2025 | 17.30 | 17.50 | 17.20 | 17.40 | 17.40 | - | 143,752 |
| Jul 14, 2025 | 17.55 | 17.55 | 17.30 | 17.40 | 17.40 | -0.29% | 111,467 |
| Jul 11, 2025 | 17.05 | 17.45 | 17.05 | 17.45 | 17.45 | 2.35% | 161,034 |
| Jul 10, 2025 | 17.00 | 17.20 | 16.85 | 17.05 | 17.05 | -0.87% | 426,004 |
| Jul 9, 2025 | 16.95 | 17.20 | 16.85 | 17.20 | 17.20 | 1.18% | 247,704 |
| Jul 8, 2025 | 17.15 | 17.50 | 16.85 | 17.00 | 17.00 | -1.73% | 628,317 |
| Jul 7, 2025 | 17.35 | 17.65 | 17.10 | 17.30 | 17.30 | -1.98% | 235,933 |
| Jul 4, 2025 | 17.80 | 17.80 | 17.35 | 17.65 | 17.65 | - | 279,704 |
| Jul 3, 2025 | 17.80 | 17.95 | 17.65 | 17.65 | 17.65 | -3.02% | 373,806 |
| Jul 2, 2025 | 18.30 | 18.40 | 18.15 | 18.20 | 17.46 | -0.55% | 332,788 |
| Jul 1, 2025 | 18.45 | 18.60 | 18.05 | 18.30 | 17.56 | -0.27% | 325,622 |
| Jun 30, 2025 | 18.35 | 18.45 | 18.10 | 18.35 | 17.61 | -0.54% | 197,940 |
| Jun 27, 2025 | 18.45 | 18.55 | 18.25 | 18.45 | 17.70 | 0.82% | 150,919 |
| Jun 26, 2025 | 17.95 | 18.45 | 17.95 | 18.30 | 17.56 | 1.67% | 197,962 |
| Jun 25, 2025 | 18.40 | 18.45 | 17.80 | 18.00 | 17.27 | -1.10% | 174,839 |
| Jun 24, 2025 | 18.10 | 18.40 | 18.05 | 18.20 | 17.46 | 1.68% | 252,591 |
| Jun 23, 2025 | 17.70 | 18.10 | 17.50 | 17.90 | 17.17 | -1.10% | 288,205 |
| Jun 20, 2025 | 18.35 | 18.50 | 17.75 | 18.10 | 17.37 | -1.09% | 440,876 |
| Jun 19, 2025 | 18.80 | 18.80 | 18.25 | 18.30 | 17.56 | -2.40% | 518,661 |
| Jun 18, 2025 | 18.80 | 18.85 | 18.60 | 18.75 | 17.99 | 0.27% | 273,242 |