Edison Opto Corporation (TPE:3591)
Taiwan · Delayed Price · Currency is TWD 18.05
-0.45 (-2.43%)
Jul 30, 2026, 1:30 PM CST
Edison Opto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 18.30 | 18.75 | 18.00 | 18.30 | - | -1.08% | 653,795 |
| Jul 29, 2026 | 19.65 | 19.85 | 18.00 | 18.50 | 18.50 | -5.85% | 1,340,125 |
| Jul 28, 2026 | 20.00 | 20.05 | 19.35 | 19.65 | 19.65 | -4.38% | 927,058 |
| Jul 27, 2026 | 21.10 | 21.30 | 20.25 | 20.55 | 20.55 | -2.61% | 1,208,288 |
| Jul 24, 2026 | 20.55 | 21.35 | 20.25 | 21.10 | 21.10 | 1.93% | 810,017 |
| Jul 23, 2026 | 21.35 | 21.40 | 20.40 | 20.70 | 20.70 | -2.59% | 1,508,312 |
| Jul 22, 2026 | 21.35 | 21.85 | 21.05 | 21.25 | 21.25 | 1.43% | 772,140 |
| Jul 21, 2026 | 21.35 | 21.40 | 20.90 | 20.95 | 20.95 | 1.45% | 715,335 |
| Jul 20, 2026 | 21.35 | 21.35 | 20.00 | 20.65 | 20.65 | -2.82% | 1,537,034 |
| Jul 17, 2026 | 22.80 | 22.80 | 21.10 | 21.25 | 21.25 | -8.99% | 1,554,684 |
| Jul 16, 2026 | 24.10 | 24.10 | 23.05 | 23.35 | 23.35 | -3.31% | 1,385,539 |
| Jul 15, 2026 | 24.35 | 24.50 | 23.95 | 24.15 | 24.15 | - | 736,074 |
| Jul 14, 2026 | 24.85 | 24.90 | 23.15 | 24.15 | 24.15 | -1.43% | 1,593,014 |
| Jul 13, 2026 | 25.95 | 26.30 | 24.50 | 24.50 | 24.50 | -4.11% | 1,503,245 |
| Jul 9, 2026 | 26.20 | 26.30 | 25.55 | 25.55 | 25.55 | -2.11% | 1,244,155 |
| Jul 8, 2026 | 26.25 | 26.25 | 25.40 | 26.10 | 26.10 | 0.19% | 1,608,725 |
| Jul 7, 2026 | 27.30 | 27.50 | 25.80 | 26.05 | 26.05 | -3.52% | 1,905,515 |
| Jul 6, 2026 | 28.25 | 28.70 | 26.85 | 27.00 | 27.00 | -4.42% | 4,398,615 |
| Jul 3, 2026 | 28.00 | 28.90 | 27.55 | 28.25 | 28.25 | 7.21% | 10,692,678 |
| Jul 2, 2026 | 25.40 | 26.65 | 25.05 | 26.35 | 26.35 | 2.33% | 1,859,723 |
| Jul 1, 2026 | 26.30 | 26.75 | 25.60 | 25.75 | 25.75 | -1.34% | 1,575,650 |
| Jun 30, 2026 | 26.75 | 27.10 | 26.10 | 26.10 | 26.10 | -0.38% | 1,768,871 |
| Jun 29, 2026 | 26.65 | 27.65 | 26.20 | 26.20 | 26.20 | -0.95% | 1,729,064 |
| Jun 26, 2026 | 27.00 | 27.85 | 26.35 | 26.45 | 26.45 | -2.94% | 3,049,729 |
| Jun 25, 2026 | 27.30 | 27.70 | 26.60 | 27.25 | 27.25 | -0.18% | 4,947,152 |
| Jun 24, 2026 | 27.80 | 29.00 | 27.25 | 27.30 | 27.30 | -0.91% | 20,249,868 |
| Jun 23, 2026 | 26.55 | 28.50 | 25.50 | 27.55 | 27.55 | 6.17% | 11,598,091 |
| Jun 22, 2026 | 24.20 | 26.30 | 24.20 | 25.95 | 25.95 | 8.35% | 2,864,473 |
| Jun 18, 2026 | 23.60 | 24.60 | 23.25 | 23.95 | 23.95 | 3.46% | 1,459,110 |
| Jun 17, 2026 | 22.65 | 23.30 | 22.50 | 23.15 | 23.15 | 2.21% | 382,673 |
| Jun 16, 2026 | 23.55 | 23.70 | 22.65 | 22.65 | 22.65 | -2.58% | 463,342 |
| Jun 15, 2026 | 23.15 | 23.55 | 23.10 | 23.25 | 23.25 | 2.20% | 422,550 |
| Jun 12, 2026 | 22.95 | 23.35 | 22.75 | 22.75 | 22.75 | 2.02% | 489,564 |
| Jun 11, 2026 | 22.05 | 22.35 | 21.35 | 22.30 | 22.30 | 1.13% | 748,648 |
| Jun 10, 2026 | 22.55 | 23.35 | 22.00 | 22.05 | 22.05 | -3.92% | 834,555 |
| Jun 9, 2026 | 23.25 | 23.70 | 22.95 | 22.95 | 22.95 | -0.86% | 773,800 |
| Jun 8, 2026 | 21.90 | 23.55 | 21.90 | 23.15 | 23.15 | -4.54% | 1,204,724 |
| Jun 5, 2026 | 24.05 | 24.95 | 23.80 | 24.25 | 24.25 | -1.42% | 1,200,277 |
| Jun 4, 2026 | 24.80 | 25.05 | 24.25 | 24.60 | 24.60 | -0.81% | 1,430,565 |
| Jun 3, 2026 | 24.70 | 25.50 | 24.50 | 24.80 | 24.80 | -0.40% | 1,781,255 |
| Jun 2, 2026 | 25.90 | 25.90 | 23.85 | 24.90 | 24.90 | -3.68% | 2,628,929 |
| Jun 1, 2026 | 26.25 | 26.70 | 25.80 | 25.85 | 25.85 | -0.39% | 1,378,429 |
| May 29, 2026 | 26.25 | 26.45 | 25.75 | 25.95 | 25.95 | -0.38% | 1,588,389 |
| May 28, 2026 | 25.55 | 26.85 | 25.50 | 26.05 | 26.05 | 2.16% | 2,551,604 |
| May 27, 2026 | 26.30 | 26.30 | 25.15 | 25.50 | 25.50 | -1.54% | 1,767,162 |
| May 26, 2026 | 26.50 | 26.55 | 25.70 | 25.90 | 25.90 | -2.26% | 2,257,001 |
| May 25, 2026 | 27.30 | 27.30 | 26.35 | 26.50 | 26.50 | -0.93% | 3,302,723 |
| May 22, 2026 | 26.30 | 27.05 | 26.05 | 26.75 | 26.75 | 2.88% | 3,874,133 |
| May 21, 2026 | 26.30 | 26.85 | 25.75 | 26.00 | 26.00 | 0.39% | 3,193,141 |
| May 20, 2026 | 26.00 | 26.35 | 25.35 | 25.90 | 25.90 | 0.58% | 3,779,343 |