EDOM Technology Co., Ltd. (TPE:3048)
Taiwan
· Delayed Price · Currency is TWD 35.25
-2.40 (-6.37%)
Mar 9, 2026, 1:30 PM CST
EDOM Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.00 | 35.25 | 34.25 | 35.25 | 35.25 | -6.37% | 2,138,196 |
| Mar 6, 2026 | 35.60 | 38.90 | 35.40 | 37.65 | 37.65 | 4.58% | 4,524,756 |
| Mar 5, 2026 | 35.50 | 36.20 | 35.15 | 36.00 | 36.00 | 4.96% | 1,327,932 |
| Mar 4, 2026 | 35.55 | 36.20 | 34.20 | 34.30 | 34.30 | -7.30% | 2,610,942 |
| Mar 3, 2026 | 39.00 | 39.20 | 36.95 | 37.00 | 37.00 | -5.13% | 3,031,474 |
| Mar 2, 2026 | 39.05 | 39.70 | 38.60 | 39.00 | 39.00 | -3.35% | 1,865,330 |
| Feb 26, 2026 | 40.10 | 40.45 | 38.90 | 40.35 | 40.35 | 2.15% | 2,388,638 |
| Feb 25, 2026 | 39.85 | 40.30 | 39.00 | 39.50 | 39.50 | -0.88% | 2,265,374 |
| Feb 24, 2026 | 39.45 | 40.10 | 39.20 | 39.85 | 39.85 | 1.14% | 1,788,461 |
| Feb 23, 2026 | 38.65 | 39.65 | 38.55 | 39.40 | 39.40 | 3.28% | 2,000,111 |
| Feb 11, 2026 | 38.40 | 38.50 | 37.80 | 38.15 | 38.15 | -0.78% | 1,582,119 |
| Feb 10, 2026 | 39.10 | 41.30 | 38.35 | 38.45 | 38.45 | -0.90% | 6,279,053 |
| Feb 9, 2026 | 37.40 | 39.35 | 37.35 | 38.80 | 38.80 | 6.89% | 3,487,204 |
| Feb 6, 2026 | 36.80 | 36.80 | 35.60 | 36.30 | 36.30 | -2.55% | 1,609,815 |
| Feb 5, 2026 | 38.00 | 38.50 | 37.25 | 37.25 | 37.25 | -2.74% | 1,301,606 |
| Feb 4, 2026 | 37.40 | 38.45 | 37.20 | 38.30 | 38.30 | 2.54% | 1,148,900 |
| Feb 3, 2026 | 38.50 | 38.75 | 37.25 | 37.35 | 37.35 | -0.53% | 1,962,164 |
| Feb 2, 2026 | 38.65 | 38.95 | 37.45 | 37.55 | 37.55 | -5.06% | 3,023,942 |
| Jan 30, 2026 | 40.50 | 40.70 | 39.05 | 39.55 | 39.55 | -3.18% | 3,871,606 |
| Jan 29, 2026 | 40.70 | 42.20 | 40.50 | 40.85 | 40.85 | 2.13% | 9,985,795 |
| Jan 28, 2026 | 41.15 | 41.15 | 39.95 | 40.00 | 40.00 | -1.36% | 3,246,926 |
| Jan 27, 2026 | 40.85 | 41.75 | 40.50 | 40.55 | 40.55 | -0.73% | 2,499,385 |
| Jan 26, 2026 | 41.00 | 41.90 | 40.50 | 40.85 | 40.85 | 0.62% | 2,564,228 |
| Jan 23, 2026 | 42.00 | 42.00 | 40.40 | 40.60 | 40.60 | -2.40% | 3,030,305 |
| Jan 22, 2026 | 41.10 | 42.40 | 40.65 | 41.60 | 41.60 | 2.72% | 4,277,454 |
| Jan 21, 2026 | 42.00 | 42.00 | 40.35 | 40.50 | 40.50 | -3.69% | 4,200,555 |
| Jan 20, 2026 | 43.00 | 43.75 | 42.05 | 42.05 | 42.05 | -1.87% | 9,333,067 |
| Jan 19, 2026 | 40.60 | 43.00 | 40.45 | 42.85 | 42.85 | 4.77% | 8,695,395 |
| Jan 16, 2026 | 41.55 | 41.80 | 40.55 | 40.90 | 40.90 | -0.49% | 3,776,808 |
| Jan 15, 2026 | 41.30 | 41.65 | 40.60 | 41.10 | 41.10 | -0.48% | 2,948,582 |
| Jan 14, 2026 | 41.50 | 42.20 | 40.90 | 41.30 | 41.30 | 0.85% | 4,121,170 |
| Jan 13, 2026 | 42.00 | 42.10 | 40.20 | 40.95 | 40.95 | -1.92% | 5,815,024 |
| Jan 12, 2026 | 42.35 | 42.75 | 41.70 | 41.75 | 41.75 | -0.48% | 3,779,999 |
| Jan 9, 2026 | 41.60 | 42.80 | 41.20 | 41.95 | 41.95 | 0.96% | 4,574,425 |
| Jan 8, 2026 | 43.00 | 43.25 | 41.25 | 41.55 | 41.55 | -4.04% | 7,038,756 |
| Jan 7, 2026 | 44.35 | 45.50 | 43.05 | 43.30 | 43.30 | -1.48% | 10,819,970 |
| Jan 6, 2026 | 44.95 | 45.15 | 43.60 | 43.95 | 43.95 | -1.35% | 13,500,928 |
| Jan 5, 2026 | 48.55 | 49.65 | 44.30 | 44.55 | 44.55 | -2.52% | 53,097,962 |
| Jan 2, 2026 | 42.40 | 45.70 | 42.40 | 45.70 | 45.70 | 9.99% | 27,606,610 |
| Dec 31, 2025 | 41.65 | 42.45 | 41.25 | 41.55 | 41.55 | -0.72% | 10,126,963 |
| Dec 30, 2025 | 40.50 | 42.15 | 39.65 | 41.85 | 41.85 | 2.57% | 6,787,598 |
| Dec 29, 2025 | 41.65 | 41.65 | 40.70 | 40.80 | 40.80 | -1.92% | 3,145,100 |
| Dec 26, 2025 | 41.55 | 42.15 | 40.65 | 41.60 | 41.60 | 1.59% | 7,178,416 |
| Dec 24, 2025 | 40.65 | 42.80 | 40.65 | 40.95 | 40.95 | 3.54% | 17,500,854 |
| Dec 23, 2025 | 39.90 | 40.35 | 39.30 | 39.55 | 39.55 | 0.13% | 2,433,416 |
| Dec 22, 2025 | 39.20 | 39.60 | 39.00 | 39.50 | 39.50 | 1.80% | 1,631,280 |
| Dec 19, 2025 | 39.50 | 40.30 | 38.65 | 38.80 | 38.80 | - | 2,803,363 |
| Dec 18, 2025 | 38.50 | 39.65 | 38.45 | 38.80 | 38.80 | 0.26% | 2,020,390 |
| Dec 17, 2025 | 39.05 | 39.50 | 38.70 | 38.70 | 38.70 | -0.77% | 1,822,524 |
| Dec 16, 2025 | 39.05 | 39.75 | 38.25 | 39.00 | 39.00 | -0.89% | 2,734,754 |
| Dec 15, 2025 | 39.60 | 40.00 | 39.20 | 39.35 | 39.35 | -2.60% | 2,338,131 |
| Dec 12, 2025 | 40.70 | 41.50 | 40.10 | 40.40 | 40.40 | -0.37% | 4,770,591 |
| Dec 11, 2025 | 42.70 | 42.70 | 40.25 | 40.55 | 40.55 | -4.81% | 8,270,936 |
| Dec 10, 2025 | 42.90 | 44.80 | 42.20 | 42.60 | 42.60 | 1.55% | 29,310,584 |
| Dec 9, 2025 | 40.70 | 42.00 | 40.40 | 41.95 | 41.95 | 3.07% | 11,821,120 |
| Dec 8, 2025 | 39.75 | 40.75 | 39.20 | 40.70 | 40.70 | 0.99% | 6,864,720 |
| Dec 5, 2025 | 40.85 | 43.00 | 39.60 | 40.30 | 40.30 | -1.35% | 25,684,976 |
| Dec 4, 2025 | 39.10 | 41.70 | 38.95 | 40.85 | 40.85 | 4.88% | 20,911,409 |
| Dec 3, 2025 | 37.75 | 39.80 | 37.75 | 38.95 | 38.95 | 3.87% | 5,863,910 |
| Dec 2, 2025 | 38.10 | 38.25 | 37.50 | 37.50 | 37.50 | -1.70% | 2,124,863 |
| Dec 1, 2025 | 39.25 | 39.25 | 37.90 | 38.15 | 38.15 | -2.43% | 2,970,663 |
| Nov 28, 2025 | 39.35 | 40.20 | 38.80 | 39.10 | 39.10 | 1.56% | 7,070,273 |
| Nov 27, 2025 | 38.70 | 39.60 | 38.25 | 38.50 | 38.50 | - | 3,135,477 |
| Nov 26, 2025 | 38.15 | 39.45 | 38.10 | 38.50 | 38.50 | 1.18% | 5,119,089 |
| Nov 25, 2025 | 38.25 | 38.90 | 37.20 | 38.05 | 38.05 | 1.20% | 4,948,124 |
| Nov 24, 2025 | 38.85 | 38.95 | 37.20 | 37.60 | 37.60 | -3.59% | 5,293,912 |
| Nov 21, 2025 | 38.00 | 40.35 | 37.90 | 39.00 | 39.00 | -4.53% | 11,300,786 |
| Nov 20, 2025 | 39.15 | 41.00 | 39.05 | 40.85 | 40.85 | 9.22% | 17,823,808 |
| Nov 19, 2025 | 36.35 | 37.85 | 36.15 | 37.40 | 37.40 | 2.33% | 3,683,706 |
| Nov 18, 2025 | 37.60 | 38.00 | 36.50 | 36.55 | 36.55 | -4.07% | 3,681,065 |
| Nov 17, 2025 | 40.50 | 41.70 | 38.10 | 38.10 | 38.10 | -2.56% | 14,518,790 |
| Nov 14, 2025 | 38.50 | 39.60 | 37.50 | 39.10 | 39.10 | 1.03% | 6,934,486 |
| Nov 13, 2025 | 38.00 | 39.30 | 37.25 | 38.70 | 38.70 | 4.45% | 4,985,723 |
| Nov 12, 2025 | 38.00 | 38.20 | 37.00 | 37.05 | 37.05 | -3.14% | 3,506,338 |
| Nov 11, 2025 | 36.15 | 38.80 | 36.05 | 38.25 | 38.25 | 6.69% | 7,575,846 |
| Nov 10, 2025 | 37.00 | 37.35 | 35.60 | 35.85 | 35.85 | -1.65% | 2,548,446 |
| Nov 7, 2025 | 37.70 | 37.70 | 36.00 | 36.45 | 36.45 | -3.83% | 2,673,669 |
| Nov 6, 2025 | 37.55 | 38.20 | 36.60 | 37.90 | 37.90 | 2.43% | 2,202,610 |
| Nov 5, 2025 | 36.80 | 37.25 | 36.30 | 37.00 | 37.00 | -0.13% | 1,927,393 |
| Nov 4, 2025 | 38.00 | 38.35 | 37.00 | 37.05 | 37.05 | -1.72% | 2,083,188 |
| Nov 3, 2025 | 38.10 | 38.40 | 37.60 | 37.70 | 37.70 | -0.79% | 2,206,274 |
| Oct 31, 2025 | 38.55 | 39.05 | 38.00 | 38.00 | 38.00 | -1.17% | 2,030,984 |
| Oct 30, 2025 | 39.05 | 39.75 | 38.10 | 38.45 | 38.45 | -1.91% | 3,806,291 |
| Oct 29, 2025 | 41.30 | 41.70 | 39.15 | 39.20 | 39.20 | -3.33% | 5,210,324 |
| Oct 28, 2025 | 42.00 | 42.00 | 40.20 | 40.55 | 40.55 | -2.99% | 5,217,113 |
| Oct 27, 2025 | 42.50 | 43.10 | 41.15 | 41.80 | 41.80 | 3.21% | 18,715,600 |
| Oct 23, 2025 | 40.05 | 41.00 | 39.30 | 40.50 | 40.50 | -0.61% | 8,660,651 |
| Oct 22, 2025 | 38.00 | 42.00 | 37.60 | 40.75 | 40.75 | 5.30% | 32,091,530 |
| Oct 21, 2025 | 35.50 | 38.70 | 35.20 | 38.70 | 38.70 | 9.94% | 10,962,480 |
| Oct 20, 2025 | 35.70 | 36.00 | 35.15 | 35.20 | 35.20 | -0.28% | 1,817,990 |
| Oct 17, 2025 | 35.85 | 36.00 | 35.25 | 35.30 | 35.30 | -2.35% | 1,951,894 |
| Oct 16, 2025 | 36.50 | 36.90 | 35.80 | 36.15 | 36.15 | - | 1,993,774 |
| Oct 15, 2025 | 36.55 | 36.55 | 35.80 | 36.15 | 36.15 | 0.56% | 1,182,942 |
| Oct 14, 2025 | 37.60 | 38.20 | 35.65 | 35.95 | 35.95 | -2.97% | 3,981,281 |
| Oct 13, 2025 | 34.10 | 37.60 | 34.10 | 37.05 | 37.05 | -1.46% | 3,119,332 |
| Oct 9, 2025 | 39.40 | 39.80 | 37.40 | 37.60 | 37.60 | -3.22% | 4,248,351 |
| Oct 8, 2025 | 39.30 | 39.85 | 38.60 | 38.85 | 38.85 | -1.40% | 2,668,586 |
| Oct 7, 2025 | 38.80 | 40.80 | 38.50 | 39.40 | 39.40 | 1.68% | 4,388,446 |
| Oct 3, 2025 | 39.10 | 39.30 | 38.30 | 38.75 | 38.75 | -1.52% | 4,329,480 |
| Oct 2, 2025 | 40.95 | 41.15 | 39.35 | 39.35 | 39.35 | -2.96% | 4,363,686 |