EDOM Technology Co., Ltd. (TPE:3048)
Taiwan
· Delayed Price · Currency is TWD 40.30
-0.55 (-1.35%)
At close: Dec 5, 2025
EDOM Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 40.25 | 41.30 | 39.50 | 40.55 | 40.55 | 0.75% | 4,532,090 |
| Sep 30, 2025 | 40.10 | 41.30 | 39.60 | 40.25 | 40.25 | -0.37% | 5,754,963 |
| Sep 26, 2025 | 40.80 | 41.75 | 40.20 | 40.40 | 40.40 | -0.98% | 12,671,580 |
| Sep 25, 2025 | 40.00 | 42.45 | 39.30 | 40.80 | 40.80 | 2.51% | 12,232,780 |
| Sep 24, 2025 | 40.55 | 41.50 | 39.55 | 39.80 | 39.80 | -6.46% | 14,870,800 |
| Sep 23, 2025 | 39.30 | 42.55 | 39.30 | 42.55 | 42.55 | 9.95% | 20,041,460 |
| Sep 22, 2025 | 38.40 | 39.50 | 37.80 | 38.70 | 38.70 | -0.13% | 5,198,122 |
| Sep 19, 2025 | 38.80 | 39.80 | 38.05 | 38.75 | 38.75 | 1.57% | 7,104,771 |
| Sep 18, 2025 | 40.15 | 40.15 | 37.30 | 38.15 | 38.15 | -5.92% | 13,266,600 |
| Sep 17, 2025 | 42.70 | 43.80 | 40.50 | 40.55 | 40.55 | -1.70% | 13,484,790 |
| Sep 16, 2025 | 42.80 | 43.75 | 41.20 | 41.25 | 41.25 | -9.84% | 16,038,470 |
| Sep 15, 2025 | 46.25 | 46.55 | 45.00 | 45.75 | 45.75 | 0.66% | 6,482,936 |
| Sep 12, 2025 | 44.70 | 46.00 | 44.15 | 45.45 | 45.45 | 3.77% | 5,905,290 |
| Sep 11, 2025 | 44.80 | 44.85 | 43.35 | 43.80 | 43.80 | -1.13% | 3,135,332 |
| Sep 10, 2025 | 44.70 | 45.25 | 43.30 | 44.30 | 44.30 | 1.26% | 5,564,225 |
| Sep 9, 2025 | 42.30 | 44.95 | 41.45 | 43.75 | 43.75 | 3.43% | 6,846,771 |
| Sep 8, 2025 | 46.20 | 46.20 | 42.30 | 42.30 | 42.30 | -9.90% | 11,767,540 |
| Sep 5, 2025 | 45.00 | 47.10 | 45.00 | 46.95 | 46.95 | 9.57% | 14,742,060 |
| Sep 4, 2025 | 43.20 | 43.50 | 42.70 | 42.85 | 42.85 | -0.92% | 6,451,152 |
| Sep 3, 2025 | 44.90 | 45.80 | 43.25 | 43.25 | 43.25 | -3.89% | 10,843,970 |
| Sep 2, 2025 | 42.00 | 45.00 | 40.00 | 45.00 | 45.00 | 7.02% | 20,939,840 |
| Sep 1, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 9.93% | 13,171,470 |
| Aug 29, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 9.91% | 2,459,820 |
| Aug 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 9.95% | 1,470,621 |
| Aug 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 9.90% | 1,460,454 |
| Aug 26, 2025 | 26.70 | 28.80 | 26.30 | 28.80 | 28.80 | 9.92% | 2,717,487 |
| Aug 25, 2025 | 25.40 | 26.70 | 25.40 | 26.20 | 26.20 | 4.17% | 1,370,690 |
| Aug 22, 2025 | 24.80 | 25.35 | 24.80 | 25.15 | 25.15 | 1.21% | 454,383 |
| Aug 21, 2025 | 24.40 | 25.00 | 24.40 | 24.85 | 24.85 | 1.84% | 370,662 |
| Aug 20, 2025 | 25.50 | 25.50 | 24.35 | 24.40 | 24.40 | -3.94% | 1,390,840 |
| Aug 19, 2025 | 26.05 | 26.05 | 25.35 | 25.40 | 25.40 | -1.55% | 707,353 |
| Aug 18, 2025 | 25.75 | 26.20 | 25.55 | 25.80 | 25.80 | 0.19% | 769,621 |
| Aug 15, 2025 | 26.00 | 26.00 | 25.45 | 25.75 | 25.75 | -0.19% | 751,022 |
| Aug 14, 2025 | 26.25 | 26.55 | 25.50 | 25.80 | 25.80 | -1.15% | 734,924 |
| Aug 13, 2025 | 26.40 | 26.90 | 26.05 | 26.10 | 26.10 | -0.76% | 642,483 |
| Aug 12, 2025 | 26.25 | 26.85 | 26.25 | 26.30 | 26.30 | 0.19% | 521,153 |
| Aug 11, 2025 | 26.55 | 26.55 | 26.20 | 26.25 | 26.25 | -1.32% | 556,338 |
| Aug 8, 2025 | 26.65 | 27.00 | 26.50 | 26.60 | 26.60 | -0.56% | 528,047 |
| Aug 7, 2025 | 27.10 | 27.35 | 26.65 | 26.75 | 26.75 | -0.93% | 405,537 |
| Aug 6, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.17% | 634,743 |
| Aug 5, 2025 | 26.10 | 27.95 | 26.10 | 27.60 | 27.60 | 6.15% | 2,459,043 |
| Aug 4, 2025 | 25.70 | 26.15 | 25.25 | 26.00 | 26.00 | 0.97% | 378,475 |
| Aug 1, 2025 | 25.00 | 26.05 | 24.80 | 25.75 | 25.75 | 0.98% | 379,772 |
| Jul 31, 2025 | 26.15 | 26.15 | 25.45 | 25.50 | 25.50 | -2.49% | 901,487 |
| Jul 30, 2025 | 26.25 | 26.25 | 25.85 | 26.15 | 26.15 | - | 437,571 |
| Jul 29, 2025 | 26.60 | 26.75 | 26.10 | 26.15 | 26.15 | -1.51% | 360,510 |
| Jul 28, 2025 | 26.60 | 26.75 | 26.20 | 26.55 | 26.55 | - | 317,252 |
| Jul 25, 2025 | 27.00 | 27.00 | 26.55 | 26.55 | 26.55 | -1.67% | 351,309 |
| Jul 24, 2025 | 27.60 | 27.60 | 26.95 | 27.00 | 27.00 | -0.74% | 387,818 |
| Jul 23, 2025 | 26.40 | 27.40 | 26.40 | 27.20 | 27.20 | 3.03% | 664,836 |
| Jul 22, 2025 | 27.25 | 27.30 | 26.20 | 26.40 | 26.40 | -2.58% | 679,486 |
| Jul 21, 2025 | 27.30 | 27.35 | 27.05 | 27.10 | 27.10 | 0.18% | 397,475 |
| Jul 18, 2025 | 27.35 | 27.75 | 27.05 | 27.05 | 27.05 | -0.55% | 924,891 |
| Jul 17, 2025 | 26.80 | 27.30 | 26.80 | 27.20 | 27.20 | 1.49% | 714,809 |
| Jul 16, 2025 | 26.05 | 27.30 | 26.05 | 26.80 | 26.80 | 3.47% | 1,252,410 |
| Jul 15, 2025 | 25.60 | 26.00 | 25.55 | 25.90 | 25.90 | 1.37% | 350,947 |