Edison Opto Corporation (TPE:3591)
Taiwan · Delayed Price · Currency is TWD 23.65
+0.25 (1.07%)
Sep 9, 2026, 1:30 PM CST
Edison Opto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 23.40 | 24.00 | 23.00 | 23.65 | 22.59 | 1.07% | 1,276,932 |
| Sep 8, 2026 | 23.65 | 23.80 | 23.10 | 23.40 | 22.35 | -0.85% | 980,618 |
| Sep 7, 2026 | 24.00 | 24.30 | 23.20 | 23.60 | 22.55 | -5.22% | 3,601,707 |
| Sep 4, 2026 | 22.85 | 24.95 | 22.20 | 24.90 | 23.79 | 9.69% | 5,265,540 |
| Sep 3, 2026 | 23.30 | 24.25 | 22.55 | 22.70 | 21.69 | 0.44% | 1,404,170 |
| Sep 2, 2026 | 22.45 | 22.90 | 22.45 | 22.60 | 21.59 | -0.44% | 622,864 |
| Sep 1, 2026 | 22.30 | 23.30 | 22.25 | 22.70 | 21.69 | 1.79% | 1,558,378 |
| Aug 31, 2026 | 22.05 | 22.35 | 21.90 | 22.30 | 21.30 | 0.45% | 248,203 |
| Aug 28, 2026 | 22.55 | 22.55 | 22.00 | 22.20 | 21.21 | - | 352,821 |
| Aug 27, 2026 | 22.00 | 22.65 | 22.00 | 22.20 | 21.21 | - | 485,693 |
| Aug 26, 2026 | 21.85 | 22.85 | 21.85 | 22.20 | 21.21 | 1.83% | 1,034,759 |
| Aug 25, 2026 | 21.20 | 21.80 | 20.80 | 21.80 | 20.83 | 1.87% | 635,894 |
| Aug 24, 2026 | 21.10 | 21.90 | 20.80 | 21.40 | 20.44 | 3.38% | 596,818 |
| Aug 21, 2026 | 20.20 | 21.10 | 20.20 | 20.70 | 19.78 | 1.47% | 404,646 |
| Aug 20, 2026 | 20.50 | 20.60 | 20.20 | 20.40 | 19.49 | -0.49% | 370,123 |
| Aug 19, 2026 | 19.90 | 20.50 | 19.90 | 20.50 | 19.58 | - | 1,209,905 |
| Aug 18, 2026 | 20.60 | 20.70 | 20.05 | 20.50 | 19.58 | -0.49% | 355,803 |
| Aug 17, 2026 | 20.60 | 20.80 | 20.50 | 20.60 | 19.68 | 0.24% | 243,283 |
| Aug 14, 2026 | 20.95 | 20.95 | 20.45 | 20.55 | 19.63 | -1.91% | 439,361 |
| Aug 13, 2026 | 21.30 | 21.55 | 20.95 | 20.95 | 20.01 | -1.41% | 577,957 |
| Aug 12, 2026 | 21.25 | 21.60 | 21.15 | 21.25 | 20.30 | -0.93% | 711,412 |
| Aug 11, 2026 | 21.60 | 22.00 | 21.30 | 21.45 | 20.49 | -1.15% | 408,159 |
| Aug 10, 2026 | 21.50 | 22.00 | 21.30 | 21.70 | 20.73 | 2.36% | 544,084 |
| Aug 7, 2026 | 21.60 | 21.60 | 21.00 | 21.20 | 20.25 | -1.85% | 775,891 |
| Aug 6, 2026 | 22.05 | 22.10 | 20.90 | 21.60 | 20.64 | -3.79% | 2,447,351 |
| Aug 5, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 21.45 | 9.78% | 1,073,085 |
| Aug 4, 2026 | 19.95 | 20.60 | 19.60 | 20.45 | 19.54 | 3.02% | 763,073 |
| Aug 3, 2026 | 19.65 | 20.30 | 19.50 | 19.85 | 18.96 | - | 678,717 |
| Jul 31, 2026 | 18.85 | 19.85 | 18.85 | 19.85 | 18.96 | 9.97% | 1,045,416 |
| Jul 30, 2026 | 18.30 | 18.75 | 18.00 | 18.05 | 17.24 | -2.43% | 908,255 |
| Jul 29, 2026 | 19.65 | 19.85 | 18.00 | 18.50 | 17.67 | -5.85% | 1,340,125 |
| Jul 28, 2026 | 20.00 | 20.05 | 19.35 | 19.65 | 18.77 | -4.38% | 927,058 |
| Jul 27, 2026 | 21.10 | 21.30 | 20.25 | 20.55 | 19.63 | -2.61% | 1,208,288 |
| Jul 24, 2026 | 20.55 | 21.35 | 20.25 | 21.10 | 20.16 | 1.93% | 816,019 |
| Jul 23, 2026 | 21.35 | 21.40 | 20.40 | 20.70 | 19.78 | -2.59% | 1,509,827 |
| Jul 22, 2026 | 21.35 | 21.85 | 21.05 | 21.25 | 20.30 | 1.43% | 772,140 |
| Jul 21, 2026 | 21.35 | 21.40 | 20.90 | 20.95 | 20.01 | 1.45% | 715,335 |
| Jul 20, 2026 | 21.35 | 21.35 | 20.00 | 20.65 | 19.73 | -2.82% | 1,537,034 |
| Jul 17, 2026 | 22.80 | 22.80 | 21.10 | 21.25 | 20.30 | -8.99% | 1,554,684 |
| Jul 16, 2026 | 24.10 | 24.10 | 23.05 | 23.35 | 22.31 | -3.31% | 1,385,539 |
| Jul 15, 2026 | 24.35 | 24.50 | 23.95 | 24.15 | 23.07 | - | 736,074 |
| Jul 14, 2026 | 24.85 | 24.90 | 23.15 | 24.15 | 23.07 | -1.43% | 1,594,902 |
| Jul 13, 2026 | 25.95 | 26.30 | 24.50 | 24.50 | 23.41 | -4.11% | 1,503,245 |
| Jul 9, 2026 | 26.20 | 26.30 | 25.55 | 25.55 | 24.41 | -2.11% | 1,244,155 |
| Jul 8, 2026 | 26.25 | 26.25 | 25.40 | 26.10 | 24.93 | 0.19% | 1,608,725 |
| Jul 7, 2026 | 27.30 | 27.50 | 25.80 | 26.05 | 24.89 | -3.52% | 1,905,515 |
| Jul 6, 2026 | 28.25 | 28.70 | 26.85 | 27.00 | 25.79 | -4.42% | 4,398,615 |
| Jul 3, 2026 | 28.00 | 28.90 | 27.55 | 28.25 | 26.99 | 7.21% | 10,692,678 |
| Jul 2, 2026 | 25.40 | 26.65 | 25.05 | 26.35 | 25.17 | 2.33% | 1,859,723 |
| Jul 1, 2026 | 26.30 | 26.75 | 25.60 | 25.75 | 24.60 | -1.34% | 1,575,650 |