Edison Opto Corporation (TPE:3591)
Taiwan · Delayed Price · Currency is TWD 24.25
-0.35 (-1.42%)
Jun 5, 2026, 1:30 PM CST
Edison Opto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 24.60 | 26.20 | 24.40 | 25.75 | 25.75 | 4.67% | 5,056,022 |
| May 18, 2026 | 23.95 | 24.90 | 23.35 | 24.60 | 24.60 | 3.14% | 1,497,982 |
| May 15, 2026 | 24.15 | 24.45 | 23.35 | 23.85 | 23.85 | 0.63% | 1,368,625 |
| May 14, 2026 | 24.05 | 24.25 | 23.35 | 23.70 | 23.70 | - | 1,274,936 |
| May 13, 2026 | 24.15 | 24.35 | 23.20 | 23.70 | 23.70 | -3.46% | 2,128,372 |
| May 12, 2026 | 23.40 | 24.80 | 23.15 | 24.55 | 24.55 | 5.36% | 2,769,078 |
| May 11, 2026 | 23.60 | 24.15 | 23.25 | 23.30 | 23.30 | -1.27% | 1,624,549 |
| May 8, 2026 | 24.20 | 24.75 | 22.65 | 23.60 | 23.60 | -3.28% | 2,578,806 |
| May 7, 2026 | 25.00 | 25.00 | 24.00 | 24.40 | 24.40 | -1.01% | 2,215,244 |
| May 6, 2026 | 25.15 | 25.15 | 23.90 | 24.65 | 24.65 | 0.41% | 3,406,678 |
| May 5, 2026 | 23.80 | 25.30 | 23.65 | 24.55 | 24.55 | 4.69% | 3,584,147 |
| May 4, 2026 | 23.35 | 23.95 | 23.25 | 23.45 | 23.45 | 0.43% | 1,502,917 |
| Apr 30, 2026 | 23.40 | 24.10 | 23.10 | 23.35 | 23.35 | -0.21% | 1,736,135 |
| Apr 29, 2026 | 22.80 | 24.15 | 22.35 | 23.40 | 23.40 | 3.31% | 4,572,514 |
| Apr 28, 2026 | 22.50 | 23.10 | 22.05 | 22.65 | 22.65 | 1.57% | 1,601,511 |
| Apr 27, 2026 | 23.30 | 23.30 | 21.80 | 22.30 | 22.30 | -3.67% | 4,006,220 |
| Apr 24, 2026 | 23.95 | 24.15 | 23.05 | 23.15 | 23.15 | -2.32% | 2,387,391 |
| Apr 23, 2026 | 25.35 | 25.55 | 22.80 | 23.70 | 23.70 | -6.32% | 7,132,590 |
| Apr 22, 2026 | 25.50 | 25.60 | 24.65 | 25.30 | 25.30 | - | 6,464,702 |
| Apr 21, 2026 | 29.90 | 29.90 | 25.20 | 25.30 | 25.30 | -6.99% | 26,302,370 |
| Apr 20, 2026 | 26.05 | 27.20 | 26.05 | 27.20 | 27.20 | 9.90% | 4,160,555 |
| Apr 17, 2026 | 23.55 | 24.95 | 23.50 | 24.75 | 24.75 | 4.43% | 5,701,656 |
| Apr 16, 2026 | 24.30 | 24.45 | 23.60 | 23.70 | 23.70 | -1.46% | 3,900,419 |
| Apr 15, 2026 | 23.10 | 24.75 | 22.90 | 24.05 | 24.05 | 5.95% | 7,966,197 |
| Apr 14, 2026 | 23.50 | 23.60 | 22.45 | 22.70 | 22.70 | -0.44% | 2,819,283 |
| Apr 13, 2026 | 22.10 | 23.10 | 21.95 | 22.80 | 22.80 | 2.47% | 3,492,412 |
| Apr 10, 2026 | 22.55 | 22.95 | 21.85 | 22.25 | 22.25 | -0.89% | 3,623,530 |
| Apr 9, 2026 | 22.05 | 23.40 | 21.90 | 22.45 | 22.45 | 0.67% | 6,712,336 |
| Apr 8, 2026 | 21.50 | 22.45 | 21.45 | 22.30 | 22.30 | 3.96% | 9,167,613 |
| Apr 7, 2026 | 21.55 | 22.35 | 20.95 | 21.45 | 21.45 | 0.70% | 11,217,980 |
| Apr 2, 2026 | 20.65 | 22.05 | 20.15 | 21.30 | 21.30 | 3.65% | 7,428,283 |
| Apr 1, 2026 | 20.10 | 21.25 | 20.10 | 20.55 | 20.55 | 4.05% | 3,764,135 |
| Mar 31, 2026 | 20.20 | 20.40 | 19.40 | 19.75 | 19.75 | -2.23% | 1,780,773 |
| Mar 30, 2026 | 20.05 | 20.55 | 19.80 | 20.20 | 20.20 | -0.49% | 1,201,699 |
| Mar 27, 2026 | 21.00 | 21.00 | 20.10 | 20.30 | 20.30 | -4.02% | 2,078,986 |
| Mar 26, 2026 | 20.90 | 22.10 | 20.50 | 21.15 | 21.15 | 0.95% | 6,028,517 |
| Mar 25, 2026 | 21.35 | 21.90 | 20.95 | 20.95 | 20.95 | -0.24% | 3,690,191 |