Edison Opto Corporation (TPE:3591)
Taiwan · Delayed Price · Currency is TWD 17.65
+0.15 (0.86%)
Oct 16, 2025, 1:35 PM CST
Edison Opto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 17.85 | 18.20 | 17.35 | 17.50 | 17.50 | -0.57% | 355,601 |
| Oct 14, 2025 | 18.10 | 18.30 | 17.60 | 17.60 | 17.60 | -2.76% | 663,320 |
| Oct 13, 2025 | 17.65 | 18.10 | 17.10 | 18.10 | 18.10 | -0.28% | 573,339 |
| Oct 9, 2025 | 18.35 | 18.35 | 18.00 | 18.15 | 18.15 | -0.55% | 174,797 |
| Oct 8, 2025 | 18.30 | 18.30 | 18.05 | 18.25 | 18.25 | - | 150,544 |
| Oct 7, 2025 | 18.20 | 18.30 | 17.90 | 18.25 | 18.25 | - | 356,132 |
| Oct 3, 2025 | 18.20 | 18.30 | 18.00 | 18.25 | 18.25 | - | 279,588 |
| Oct 2, 2025 | 18.25 | 18.45 | 18.20 | 18.25 | 18.25 | -0.82% | 132,660 |
| Oct 1, 2025 | 18.15 | 18.50 | 18.10 | 18.40 | 18.40 | 1.38% | 200,503 |
| Sep 30, 2025 | 18.15 | 18.45 | 18.05 | 18.15 | 18.15 | 0.28% | 148,326 |
| Sep 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 26, 2025 | 18.60 | 18.60 | 17.90 | 18.10 | 18.10 | -1.90% | 1,069,099 |
| Sep 25, 2025 | 18.65 | 18.90 | 18.35 | 18.45 | 18.45 | -0.81% | 358,230 |
| Sep 24, 2025 | 18.60 | 18.80 | 18.35 | 18.60 | 18.60 | 0.27% | 140,404 |
| Sep 23, 2025 | 18.50 | 18.80 | 18.35 | 18.55 | 18.55 | -0.54% | 443,431 |
| Sep 22, 2025 | 18.75 | 18.75 | 18.45 | 18.65 | 18.65 | - | 166,071 |
| Sep 19, 2025 | 18.55 | 18.70 | 18.50 | 18.65 | 18.65 | 0.27% | 262,982 |
| Sep 18, 2025 | 18.65 | 18.90 | 18.55 | 18.60 | 18.60 | 0.81% | 322,026 |
| Sep 17, 2025 | 18.20 | 18.60 | 18.15 | 18.45 | 18.45 | 2.50% | 369,196 |
| Sep 16, 2025 | 18.05 | 18.15 | 17.95 | 18.00 | 18.00 | - | 198,460 |
| Sep 15, 2025 | 18.10 | 18.30 | 17.95 | 18.00 | 18.00 | -0.55% | 214,374 |
| Sep 12, 2025 | 18.15 | 18.80 | 17.80 | 18.10 | 18.10 | 0.56% | 515,019 |
| Sep 11, 2025 | 18.30 | 18.80 | 17.70 | 18.00 | 18.00 | -1.37% | 976,559 |
| Sep 10, 2025 | 18.60 | 18.60 | 18.25 | 18.25 | 18.25 | -1.88% | 743,194 |
| Sep 9, 2025 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | -0.27% | 264,256 |
| Sep 8, 2025 | 18.55 | 18.85 | 18.50 | 18.65 | 18.65 | 0.27% | 318,072 |
| Sep 5, 2025 | 18.70 | 18.80 | 18.35 | 18.60 | 18.60 | -0.27% | 509,577 |
| Sep 4, 2025 | 18.55 | 18.85 | 18.40 | 18.65 | 18.65 | - | 711,723 |
| Sep 3, 2025 | 18.20 | 19.15 | 18.20 | 18.65 | 18.65 | 2.47% | 899,966 |
| Sep 2, 2025 | 18.55 | 18.60 | 18.10 | 18.20 | 18.20 | -1.62% | 453,425 |
| Sep 1, 2025 | 19.10 | 19.30 | 18.50 | 18.50 | 18.50 | -1.33% | 976,602 |
| Aug 29, 2025 | 18.45 | 19.80 | 18.30 | 18.75 | 18.75 | 1.63% | 1,000,765 |
| Aug 28, 2025 | 18.25 | 18.50 | 18.10 | 18.45 | 18.45 | 0.54% | 301,158 |
| Aug 27, 2025 | 18.25 | 18.65 | 18.25 | 18.35 | 18.35 | -0.27% | 165,527 |
| Aug 26, 2025 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | 0.82% | 215,931 |
| 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 |