Edison Opto Corporation (TPE:3591)
Taiwan · Delayed Price · Currency is TWD 28.30
+1.40 (5.20%)
Oct 2, 2026, 1:30 PM CST
Edison Opto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.00 | 28.60 | 26.90 | 28.30 | 28.30 | 5.20% | 1,825,704 |
| Oct 1, 2026 | 27.55 | 28.20 | 26.70 | 26.90 | 26.90 | -2.00% | 1,269,630 |
| Sep 30, 2026 | 26.45 | 27.80 | 26.45 | 27.45 | 27.45 | 3.98% | 2,368,305 |
| Sep 29, 2026 | 24.40 | 26.80 | 24.35 | 26.40 | 26.40 | 7.10% | 1,678,493 |
| Sep 24, 2026 | 24.20 | 25.25 | 24.20 | 24.65 | 24.65 | 0.20% | 1,125,915 |
| Sep 23, 2026 | 24.00 | 25.55 | 24.00 | 24.60 | 24.60 | 1.03% | 1,597,731 |
| Sep 22, 2026 | 25.30 | 25.35 | 23.30 | 24.35 | 24.35 | -5.80% | 5,400,296 |
| Sep 21, 2026 | 27.65 | 27.70 | 25.20 | 25.85 | 25.85 | 2.61% | 12,519,988 |
| Sep 9, 2026 | 26.09 | 26.76 | 25.65 | 26.37 | 25.19 | 1.07% | 1,145,189 |
| Sep 8, 2026 | 26.37 | 26.54 | 25.76 | 26.09 | 24.93 | -0.85% | 879,446 |
| Sep 7, 2026 | 26.76 | 27.10 | 25.87 | 26.32 | 25.14 | -5.22% | 3,230,114 |
| Sep 4, 2026 | 25.48 | 27.82 | 24.75 | 27.76 | 26.52 | 9.69% | 4,722,287 |
| Sep 3, 2026 | 25.98 | 27.04 | 25.14 | 25.31 | 24.18 | 0.44% | 1,259,300 |
| Sep 2, 2026 | 25.03 | 25.53 | 25.03 | 25.20 | 24.07 | -0.44% | 558,602 |
| Sep 1, 2026 | 24.87 | 25.98 | 24.81 | 25.31 | 24.18 | 1.79% | 1,397,598 |
| Aug 31, 2026 | 24.59 | 24.92 | 24.42 | 24.87 | 23.75 | 0.45% | 222,595 |
| Aug 28, 2026 | 25.14 | 25.14 | 24.53 | 24.75 | 23.65 | - | 316,420 |
| Aug 27, 2026 | 24.53 | 25.26 | 24.53 | 24.75 | 23.65 | - | 435,583 |
| Aug 26, 2026 | 24.36 | 25.48 | 24.36 | 24.75 | 23.65 | 1.83% | 928,001 |
| Aug 25, 2026 | 23.64 | 24.31 | 23.19 | 24.31 | 23.22 | 1.87% | 570,288 |
| Aug 24, 2026 | 23.53 | 24.42 | 23.19 | 23.86 | 22.80 | 3.38% | 535,243 |
| Aug 21, 2026 | 22.52 | 23.53 | 22.52 | 23.08 | 22.05 | 1.47% | 362,898 |
| Aug 20, 2026 | 22.86 | 22.97 | 22.52 | 22.75 | 21.73 | -0.49% | 331,936 |
| Aug 19, 2026 | 22.19 | 22.86 | 22.19 | 22.86 | 21.84 | - | 1,085,077 |
| Aug 18, 2026 | 22.97 | 23.08 | 22.36 | 22.86 | 21.84 | -0.49% | 319,094 |
| Aug 17, 2026 | 22.97 | 23.19 | 22.86 | 22.97 | 21.94 | 0.24% | 218,183 |
| Aug 14, 2026 | 23.36 | 23.36 | 22.80 | 22.91 | 21.89 | -1.91% | 394,031 |
| Aug 13, 2026 | 23.75 | 24.03 | 23.36 | 23.36 | 22.32 | -1.41% | 518,328 |
| Aug 12, 2026 | 23.70 | 24.09 | 23.58 | 23.70 | 22.64 | -0.93% | 638,014 |
| Aug 11, 2026 | 24.09 | 24.53 | 23.75 | 23.92 | 22.85 | -1.15% | 366,048 |
| Aug 10, 2026 | 23.97 | 24.53 | 23.75 | 24.20 | 23.12 | 2.36% | 487,950 |
| Aug 7, 2026 | 24.09 | 24.09 | 23.42 | 23.64 | 22.58 | -1.85% | 695,841 |
| Aug 6, 2026 | 24.59 | 24.64 | 23.30 | 24.09 | 23.01 | -3.79% | 2,194,854 |
| Aug 5, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 23.91 | 9.78% | 962,373 |
| Aug 4, 2026 | 22.25 | 22.97 | 21.86 | 22.80 | 21.78 | 3.02% | 684,345 |
| Aug 3, 2026 | 21.91 | 22.64 | 21.74 | 22.13 | 21.14 | - | 608,692 |
| Jul 31, 2026 | 21.02 | 22.13 | 21.02 | 22.13 | 21.14 | 9.97% | 937,559 |
| Jul 30, 2026 | 20.41 | 20.91 | 20.07 | 20.13 | 19.23 | -2.43% | 814,549 |
| Jul 29, 2026 | 21.91 | 22.13 | 20.07 | 20.63 | 19.71 | -5.85% | 1,201,862 |
| Jul 28, 2026 | 22.30 | 22.36 | 21.58 | 21.91 | 20.93 | -4.38% | 831,412 |
| Jul 27, 2026 | 23.53 | 23.75 | 22.58 | 22.91 | 21.89 | -2.61% | 1,083,627 |
| Jul 24, 2026 | 22.91 | 23.81 | 22.58 | 23.53 | 22.48 | 1.93% | 731,829 |
| Jul 23, 2026 | 23.81 | 23.86 | 22.75 | 23.08 | 22.05 | -2.59% | 1,354,056 |
| Jul 22, 2026 | 23.81 | 24.36 | 23.47 | 23.70 | 22.64 | 1.43% | 692,477 |
| Jul 21, 2026 | 23.81 | 23.86 | 23.30 | 23.36 | 22.32 | 1.45% | 641,533 |
| Jul 20, 2026 | 23.81 | 23.81 | 22.30 | 23.03 | 22.00 | -2.82% | 1,378,456 |
| Jul 17, 2026 | 25.42 | 25.42 | 23.53 | 23.70 | 22.64 | -8.99% | 1,394,285 |
| Jul 16, 2026 | 26.87 | 26.87 | 25.70 | 26.04 | 24.87 | -3.31% | 1,242,591 |
| Jul 15, 2026 | 27.15 | 27.32 | 26.71 | 26.93 | 25.73 | - | 660,132 |
| Jul 14, 2026 | 27.71 | 27.76 | 25.81 | 26.93 | 25.73 | -1.43% | 1,430,354 |