Edison Opto Corporation (TPE:3591)
Taiwan
· Delayed Price · Currency is TWD 23.40
+0.75 (3.31%)
Apr 29, 2026, 1:30 PM CST
Edison Opto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,380,178 |
| 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 | - | 6,449,532 |
| Apr 21, 2026 | 29.90 | 29.90 | 25.20 | 25.30 | 25.30 | -6.99% | 25,595,435 |
| 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% | 1,778,768 |
| 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% | 3,888,948 |
| Mar 13, 2026 | 18.30 | 20.10 | 18.00 | 20.10 | 20.10 | 9.84% | 2,220,729 |
| 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% | 140,238 |
| Mar 5, 2026 | 17.55 | 17.80 | 17.40 | 17.65 | 17.65 | 1.15% | 280,615 |
| Mar 4, 2026 | 18.00 | 18.05 | 16.85 | 17.45 | 17.45 | -4.38% | 614,405 |
| Mar 3, 2026 | 18.55 | 18.65 | 18.15 | 18.25 | 18.25 | -2.14% | 331,081 |
| Mar 2, 2026 | 18.60 | 18.75 | 18.10 | 18.65 | 18.65 | -1.06% | 684,674 |
| Feb 26, 2026 | 19.20 | 19.20 | 18.60 | 18.85 | 18.85 | -2.08% | 928,399 |
| Feb 25, 2026 | 19.45 | 19.55 | 19.10 | 19.25 | 19.25 | -1.03% | 341,067 |
| Feb 24, 2026 | 19.65 | 19.80 | 19.30 | 19.45 | 19.45 | -0.51% | 264,240 |
| Feb 23, 2026 | 19.25 | 19.60 | 19.25 | 19.55 | 19.55 | 1.82% | 246,781 |
| Feb 11, 2026 | 19.10 | 19.25 | 18.90 | 19.20 | 19.20 | 0.52% | 229,509 |
| Feb 10, 2026 | 18.90 | 19.15 | 18.80 | 19.10 | 19.10 | - | 219,923 |
| Feb 9, 2026 | 19.20 | 19.65 | 18.90 | 19.10 | 19.10 | -0.52% | 463,711 |
| Feb 6, 2026 | 19.35 | 19.65 | 18.55 | 19.20 | 19.20 | -0.78% | 483,288 |
| Feb 5, 2026 | 19.30 | 19.65 | 19.15 | 19.35 | 19.35 | 0.26% | 307,082 |
| Feb 4, 2026 | 18.80 | 19.40 | 18.80 | 19.30 | 19.30 | 2.12% | 316,704 |
| Feb 3, 2026 | 19.20 | 19.20 | 18.80 | 18.90 | 18.90 | -0.53% | 220,348 |
| Feb 2, 2026 | 19.00 | 19.00 | 18.70 | 19.00 | 19.00 | -1.04% | 321,863 |
| Jan 30, 2026 | 19.55 | 19.65 | 19.05 | 19.20 | 19.20 | -2.78% | 999,120 |
| Jan 29, 2026 | 20.10 | 20.10 | 19.55 | 19.75 | 19.75 | -0.75% | 610,561 |
| Jan 28, 2026 | 20.40 | 20.50 | 19.90 | 19.90 | 19.90 | -2.45% | 410,001 |
| Jan 27, 2026 | 20.60 | 20.70 | 19.95 | 20.40 | 20.40 | -0.49% | 800,655 |
| Jan 26, 2026 | 20.05 | 20.65 | 19.85 | 20.50 | 20.50 | 2.24% | 669,587 |
| Jan 23, 2026 | 19.90 | 20.10 | 19.65 | 20.05 | 20.05 | 0.25% | 484,356 |
| Jan 22, 2026 | 20.35 | 20.55 | 19.90 | 20.00 | 20.00 | 0.25% | 480,387 |
| Jan 21, 2026 | 20.60 | 20.60 | 19.90 | 19.95 | 19.95 | -3.39% | 968,569 |
| Jan 20, 2026 | 21.10 | 21.10 | 20.55 | 20.65 | 20.65 | -3.28% | 908,726 |
| Jan 19, 2026 | 21.45 | 21.70 | 20.80 | 21.35 | 21.35 | 0.71% | 2,864,119 |
| Jan 16, 2026 | 21.80 | 22.20 | 20.60 | 21.20 | 21.20 | 3.92% | 6,695,145 |
| Jan 15, 2026 | 18.65 | 20.40 | 18.50 | 20.40 | 20.40 | 9.97% | 1,290,114 |
| Jan 14, 2026 | 18.20 | 18.95 | 18.20 | 18.55 | 18.55 | 2.49% | 774,116 |
| Jan 13, 2026 | 18.20 | 18.30 | 17.80 | 18.10 | 18.10 | -0.55% | 311,768 |
| Jan 12, 2026 | 18.30 | 18.35 | 18.10 | 18.20 | 18.20 | -0.55% | 203,428 |
| Jan 9, 2026 | 18.20 | 18.30 | 17.85 | 18.30 | 18.30 | -0.27% | 192,159 |
| Jan 8, 2026 | 18.50 | 18.50 | 18.05 | 18.35 | 18.35 | -0.27% | 234,935 |
| Jan 7, 2026 | 18.20 | 18.80 | 18.20 | 18.40 | 18.40 | 1.66% | 365,474 |
| Jan 6, 2026 | 17.90 | 18.15 | 17.90 | 18.10 | 18.10 | -0.28% | 238,257 |
| Jan 5, 2026 | 18.45 | 18.45 | 17.70 | 18.15 | 18.15 | -1.63% | 544,298 |
| Jan 2, 2026 | 18.40 | 18.80 | 18.35 | 18.45 | 18.45 | 0.27% | 163,684 |
| Dec 31, 2025 | 18.40 | 18.55 | 18.30 | 18.40 | 18.40 | -0.54% | 141,629 |
| Dec 30, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | -0.80% | 246,176 |
| Dec 29, 2025 | 18.50 | 18.80 | 18.35 | 18.65 | 18.65 | 0.81% | 194,037 |
| Dec 26, 2025 | 18.45 | 18.50 | 18.25 | 18.50 | 18.50 | 0.27% | 265,810 |
| Dec 24, 2025 | 18.50 | 18.60 | 18.30 | 18.45 | 18.45 | -1.07% | 120,727 |
| Dec 23, 2025 | 18.65 | 18.75 | 18.50 | 18.65 | 18.65 | 0.81% | 198,137 |
| Dec 22, 2025 | 18.80 | 18.85 | 18.50 | 18.50 | 18.50 | -1.07% | 208,749 |
| Dec 19, 2025 | 18.95 | 18.95 | 18.65 | 18.70 | 18.70 | -1.06% | 175,839 |
| Dec 18, 2025 | 18.80 | 19.00 | 18.60 | 18.90 | 18.90 | -0.26% | 210,691 |
| Dec 17, 2025 | 19.20 | 19.25 | 18.80 | 18.95 | 18.95 | -0.26% | 369,017 |
| Dec 16, 2025 | 19.50 | 19.50 | 18.60 | 19.00 | 19.00 | - | 378,862 |
| Dec 15, 2025 | 18.60 | 19.25 | 18.40 | 19.00 | 19.00 | 2.15% | 638,282 |
| Dec 12, 2025 | 18.30 | 18.80 | 18.30 | 18.60 | 18.60 | 1.64% | 505,725 |
| Dec 11, 2025 | 18.35 | 18.40 | 18.00 | 18.30 | 18.30 | 0.27% | 194,938 |
| Dec 10, 2025 | 18.30 | 18.35 | 18.10 | 18.25 | 18.25 | -0.27% | 144,443 |
| Dec 9, 2025 | 18.40 | 18.45 | 18.10 | 18.30 | 18.30 | -0.54% | 360,989 |
| Dec 8, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | - | 126,090 |
| Dec 5, 2025 | 18.60 | 18.60 | 18.35 | 18.40 | 18.40 | -1.08% | 124,625 |
| Dec 4, 2025 | 18.40 | 18.60 | 18.35 | 18.60 | 18.60 | - | 180,115 |
| Dec 3, 2025 | 18.30 | 18.65 | 18.30 | 18.60 | 18.60 | 1.64% | 306,416 |
| Dec 2, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 18.30 | - | 228,843 |
| Dec 1, 2025 | 18.30 | 18.45 | 18.15 | 18.30 | 18.30 | -0.27% | 90,762 |
| Nov 28, 2025 | 18.25 | 18.60 | 18.15 | 18.35 | 18.35 | 0.82% | 244,909 |
| Nov 27, 2025 | 18.15 | 18.20 | 18.00 | 18.20 | 18.20 | 0.28% | 195,230 |
| Nov 26, 2025 | 17.90 | 18.15 | 17.90 | 18.15 | 18.15 | 2.25% | 349,544 |
| Nov 25, 2025 | 17.60 | 17.90 | 17.60 | 17.75 | 17.75 | 1.43% | 165,438 |