Edison Opto Corporation (TPE:3591)
Taiwan · Delayed Price · Currency is TWD 23.85
+0.15 (0.63%)
May 15, 2026, 1:30 PM CST
Edison Opto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.15 | 24.45 | 23.35 | 23.85 | 23.85 | 0.63% | 1,368,536 |
| 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% | 26,302,377 |
| 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% | 11,217,988 |
| 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 |
| Mar 24, 2026 | 21.00 | 21.85 | 19.60 | 21.00 | 21.00 | 5.00% | 8,118,662 |
| Mar 23, 2026 | 20.10 | 20.85 | 20.00 | 20.00 | 20.00 | -6.10% | 2,278,632 |
| Mar 20, 2026 | 22.50 | 22.50 | 21.05 | 21.30 | 21.30 | -3.18% | 13,642,963 |
| Mar 19, 2026 | 20.45 | 22.00 | 20.05 | 22.00 | 22.00 | 10.00% | 12,818,921 |
| Mar 18, 2026 | 20.25 | 20.30 | 19.65 | 20.00 | 20.00 | -0.99% | 702,606 |
| Mar 17, 2026 | 20.00 | 20.60 | 19.90 | 20.20 | 20.20 | - | 1,366,839 |
| Mar 16, 2026 | 21.25 | 21.50 | 19.95 | 20.20 | 20.20 | 0.50% | 3,890,261 |
| Mar 13, 2026 | 18.30 | 20.10 | 18.00 | 20.10 | 20.10 | 9.84% | 2,225,204 |
| Mar 12, 2026 | 17.85 | 18.65 | 17.85 | 18.30 | 18.30 | 0.55% | 288,283 |
| Mar 11, 2026 | 17.10 | 18.20 | 17.10 | 18.20 | 18.20 | 6.43% | 552,222 |
| Mar 10, 2026 | 17.25 | 17.25 | 16.90 | 17.10 | 17.10 | - | 308,028 |
| Mar 9, 2026 | 17.00 | 17.50 | 16.35 | 17.10 | 17.10 | -2.29% | 705,410 |
| Mar 6, 2026 | 17.40 | 17.70 | 17.30 | 17.50 | 17.50 | -0.85% | 140,872 |
| Mar 5, 2026 | 17.55 | 17.80 | 17.40 | 17.65 | 17.65 | 1.15% | 287,645 |
| Mar 4, 2026 | 18.00 | 18.05 | 16.85 | 17.45 | 17.45 | -4.38% | 614,412 |