Edison Opto Corporation (TPE:3591)
Taiwan · Delayed Price · Currency is TWD 20.50
0.00 (0.00%)
Aug 19, 2026, 1:30 PM CST
Edison Opto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 20.60 | 20.70 | 20.05 | 20.50 | 20.50 | -0.49% | 355,803 |
| Aug 17, 2026 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | 0.24% | 243,283 |
| Aug 14, 2026 | 20.95 | 20.95 | 20.45 | 20.55 | 20.55 | -1.91% | 439,361 |
| Aug 13, 2026 | 21.30 | 21.55 | 20.95 | 20.95 | 20.95 | -1.41% | 577,957 |
| Aug 12, 2026 | 21.25 | 21.60 | 21.15 | 21.25 | 21.25 | -0.93% | 711,412 |
| Aug 11, 2026 | 21.60 | 22.00 | 21.30 | 21.45 | 21.45 | -1.15% | 408,159 |
| Aug 10, 2026 | 21.50 | 22.00 | 21.30 | 21.70 | 21.70 | 2.36% | 544,084 |
| Aug 7, 2026 | 21.60 | 21.60 | 21.00 | 21.20 | 21.20 | -1.85% | 775,891 |
| Aug 6, 2026 | 22.05 | 22.10 | 20.90 | 21.60 | 21.60 | -3.79% | 2,447,351 |
| Aug 5, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 9.78% | 1,073,085 |
| Aug 4, 2026 | 19.95 | 20.60 | 19.60 | 20.45 | 20.45 | 3.02% | 763,073 |
| Aug 3, 2026 | 19.65 | 20.30 | 19.50 | 19.85 | 19.85 | - | 678,717 |
| Jul 31, 2026 | 18.85 | 19.85 | 18.85 | 19.85 | 19.85 | 9.97% | 1,045,416 |
| Jul 30, 2026 | 18.30 | 18.75 | 18.00 | 18.05 | 18.05 | -2.43% | 908,255 |
| 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 |