Edom Technology Co., Ltd. 3048
TWSE · Taiwan · Distribution Services
TWD 54.20+1.40 (+2.65%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 52.80 | +2.13% | TWD 51.70 | TWD 52.90 | TWD 51.70 | 1.76M |
| 2026-09-30 | TWD 51.70 | +1.17% | TWD 51.80 | TWD 52.00 | TWD 51.40 | 774.20K |
| 2026-09-29 | TWD 51.10 | -1.54% | TWD 51.90 | TWD 52.00 | TWD 51.00 | 1.03M |
| 2026-09-24 | TWD 51.90 | +2.98% | TWD 50.40 | TWD 52.00 | TWD 50.00 | 1.54M |
| 2026-09-23 | TWD 50.40 | -0.20% | TWD 51.00 | TWD 51.00 | TWD 50.10 | 794.91K |
| 2026-09-22 | TWD 50.50 | -1.17% | TWD 51.80 | TWD 51.90 | TWD 50.30 | 816.19K |
| 2026-09-21 | TWD 51.10 | +0.20% | TWD 51.00 | TWD 51.60 | TWD 50.70 | 726.30K |
| 2026-09-18 | TWD 51.00 | +1.19% | TWD 51.20 | TWD 51.20 | TWD 50.60 | 613.30K |
| 2026-09-17 | TWD 50.40 | 0.00% | TWD 50.50 | TWD 51.20 | TWD 50.30 | 625.30K |
| 2026-09-16 | TWD 50.40 | +2.02% | TWD 49.80 | TWD 50.80 | TWD 49.60 | 621.56K |
| 2026-09-15 | TWD 49.40 | -1.59% | TWD 50.20 | TWD 50.30 | TWD 49.40 | 653.14K |
| 2026-09-14 | TWD 50.20 | 0.00% | TWD 49.50 | TWD 50.80 | TWD 49.30 | 691.00K |
| 2026-09-11 | TWD 50.20 | -2.33% | TWD 50.50 | TWD 51.00 | TWD 50.10 | 1.06M |
| 2026-09-10 | TWD 51.40 | -0.39% | TWD 51.20 | TWD 51.60 | TWD 50.70 | 1.12M |
| 2026-09-09 | TWD 51.60 | -0.77% | TWD 52.30 | TWD 52.60 | TWD 51.50 | 1.09M |
| 2026-09-08 | TWD 52.00 | -2.80% | TWD 53.40 | TWD 53.90 | TWD 51.90 | 1.45M |
| 2026-09-07 | TWD 53.50 | +0.19% | TWD 54.10 | TWD 54.10 | TWD 53.20 | 705.66K |
| 2026-09-04 | TWD 53.40 | +1.91% | TWD 53.40 | TWD 53.80 | TWD 52.70 | 1.02M |
| 2026-09-03 | TWD 52.40 | -2.96% | TWD 54.20 | TWD 54.40 | TWD 52.40 | 1.58M |
| 2026-09-02 | TWD 54.00 | -1.46% | TWD 54.70 | TWD 55.00 | TWD 54.00 | 1.03M |
| 2026-09-01 | TWD 54.80 | -0.18% | TWD 54.80 | TWD 55.60 | TWD 54.60 | 1.28M |
| 2026-08-31 | TWD 54.90 | -1.26% | TWD 55.10 | TWD 56.30 | TWD 54.30 | 1.39M |
| 2026-08-28 | TWD 55.60 | -1.07% | TWD 57.30 | TWD 57.90 | TWD 55.60 | 3.53M |
| 2026-08-27 | TWD 56.20 | 0.00% | TWD 57.00 | TWD 57.10 | TWD 56.20 | 1.11M |
| 2026-08-26 | TWD 56.20 | +1.08% | TWD 55.80 | TWD 56.60 | TWD 55.50 | 1.06M |
| 2026-08-25 | TWD 55.60 | -0.18% | TWD 56.60 | TWD 56.60 | TWD 54.30 | 1.35M |
| 2026-08-24 | TWD 55.70 | -0.54% | TWD 56.00 | TWD 57.00 | TWD 55.70 | 1.02M |
| 2026-08-21 | TWD 56.00 | 0.00% | TWD 56.00 | TWD 56.30 | TWD 55.20 | 1.06M |
| 2026-08-20 | TWD 56.00 | -1.75% | TWD 57.10 | TWD 57.40 | TWD 55.40 | 1.85M |
| 2026-08-19 | TWD 57.00 | +2.89% | TWD 53.80 | TWD 58.30 | TWD 53.80 | 3.18M |
| 2026-08-18 | TWD 55.40 | -4.48% | TWD 57.50 | TWD 57.80 | TWD 55.30 | 2.48M |
| 2026-08-17 | TWD 58.00 | -1.36% | TWD 58.50 | TWD 58.80 | TWD 57.40 | 2.48M |
| 2026-08-14 | TWD 58.80 | -3.13% | TWD 60.80 | TWD 60.90 | TWD 58.50 | 4.21M |
| 2026-08-13 | TWD 60.70 | +1.68% | TWD 59.80 | TWD 63.90 | TWD 59.60 | 8.98M |
| 2026-08-12 | TWD 59.70 | +1.53% | TWD 59.80 | TWD 62.40 | TWD 59.60 | 9.75M |
| 2026-08-11 | TWD 58.80 | +2.62% | TWD 57.20 | TWD 60.00 | TWD 56.70 | 5.26M |
| 2026-08-10 | TWD 57.30 | -0.35% | TWD 58.50 | TWD 59.40 | TWD 57.10 | 3.37M |
| 2026-08-07 | TWD 57.50 | -1.54% | TWD 60.80 | TWD 61.80 | TWD 57.40 | 8.84M |
| 2026-08-06 | TWD 58.40 | +0.17% | TWD 58.00 | TWD 58.50 | TWD 56.10 | 4.23M |
| 2026-08-05 | TWD 58.30 | +4.48% | TWD 59.00 | TWD 59.50 | TWD 57.20 | 15.12M |
| 2026-08-04 | TWD 55.80 | +9.84% | TWD 55.00 | TWD 55.80 | TWD 51.70 | 16.16M |
| 2026-08-03 | TWD 50.80 | +9.84% | TWD 45.50 | TWD 50.80 | TWD 45.40 | 2.78M |
| 2026-07-31 | TWD 46.25 | +8.19% | TWD 46.80 | TWD 46.85 | TWD 45.30 | 2.09M |
| 2026-07-30 | TWD 42.75 | -3.28% | TWD 43.90 | TWD 45.25 | TWD 42.10 | 2.15M |
| 2026-07-29 | TWD 44.20 | -4.84% | TWD 47.15 | TWD 47.15 | TWD 42.55 | 4.04M |
| 2026-07-28 | TWD 46.45 | -6.82% | TWD 48.80 | TWD 48.80 | TWD 46.25 | 2.08M |
| 2026-07-27 | TWD 49.85 | -1.09% | TWD 50.50 | TWD 50.90 | TWD 48.60 | 1.46M |
| 2026-07-24 | TWD 50.40 | -0.79% | TWD 50.10 | TWD 51.50 | TWD 49.40 | 1.15M |
| 2026-07-23 | TWD 50.80 | -0.20% | TWD 51.50 | TWD 51.80 | TWD 49.80 | 1.38M |
| 2026-07-22 | TWD 50.90 | +1.39% | TWD 50.80 | TWD 52.20 | TWD 50.80 | 1.49M |
| 2026-07-21 | TWD 50.20 | +1.83% | TWD 49.70 | TWD 50.50 | TWD 49.40 | 1.40M |
| 2026-07-20 | TWD 49.30 | -2.76% | TWD 51.80 | TWD 51.80 | TWD 47.85 | 3.18M |
| 2026-07-17 | TWD 50.70 | -9.14% | TWD 52.90 | TWD 53.70 | TWD 50.50 | 2.83M |
| 2026-07-16 | TWD 55.80 | -2.28% | TWD 57.00 | TWD 57.20 | TWD 55.40 | 1.79M |
| 2026-07-15 | TWD 57.10 | +2.70% | TWD 56.50 | TWD 57.50 | TWD 55.20 | 2.76M |
| 2026-07-14 | TWD 55.60 | -3.14% | TWD 57.00 | TWD 58.00 | TWD 52.20 | 3.85M |
| 2026-07-13 | TWD 57.40 | -4.33% | TWD 60.60 | TWD 61.60 | TWD 56.60 | 3.16M |
| 2026-07-10 | TWD 60.00 | 0.00% | TWD 60.00 | TWD 60.00 | TWD 60.00 | 0 |
| 2026-07-09 | TWD 60.00 | +0.84% | TWD 61.00 | TWD 61.30 | TWD 59.60 | 1.88M |
| 2026-07-08 | TWD 59.50 | -1.65% | TWD 60.50 | TWD 62.50 | TWD 58.90 | 2.89M |
| 2026-07-07 | TWD 60.50 | -6.35% | TWD 64.20 | TWD 64.60 | TWD 60.00 | 3.38M |
| 2026-07-06 | TWD 64.60 | +0.31% | TWD 66.00 | TWD 66.80 | TWD 63.60 | 3.91M |
| 2026-07-03 | TWD 64.40 | +0.16% | TWD 63.80 | TWD 64.90 | TWD 63.30 | 2.00M |
| 2026-07-02 | TWD 64.30 | -2.13% | TWD 64.00 | TWD 64.70 | TWD 63.20 | 3.09M |
| 2026-07-01 | TWD 65.70 | +4.45% | TWD 64.30 | TWD 68.80 | TWD 64.20 | 11.87M |
| 2026-06-30 | TWD 62.90 | +2.11% | TWD 62.60 | TWD 63.60 | TWD 61.40 | 3.32M |
| 2026-06-29 | TWD 61.60 | -2.22% | TWD 63.00 | TWD 63.90 | TWD 61.20 | 3.19M |
| 2026-06-26 | TWD 63.00 | -5.97% | TWD 66.10 | TWD 67.20 | TWD 62.90 | 4.88M |
| 2026-06-25 | TWD 67.00 | -2.90% | TWD 69.70 | TWD 70.10 | TWD 66.20 | 5.25M |
| 2026-06-24 | TWD 69.00 | -0.43% | TWD 68.30 | TWD 69.70 | TWD 67.30 | 4.62M |
| 2026-06-23 | TWD 69.30 | -4.28% | TWD 72.60 | TWD 72.80 | TWD 69.10 | 7.36M |
| 2026-06-22 | TWD 72.40 | -1.50% | TWD 74.00 | TWD 74.40 | TWD 72.30 | 8.41M |
| 2026-06-18 | TWD 73.50 | +1.24% | TWD 72.00 | TWD 75.50 | TWD 71.80 | 10.94M |
| 2026-06-17 | TWD 72.60 | +2.11% | TWD 70.50 | TWD 73.20 | TWD 69.00 | 6.46M |
| 2026-06-16 | TWD 71.10 | -3.27% | TWD 74.20 | TWD 75.00 | TWD 71.10 | 10.46M |
| 2026-06-15 | TWD 73.50 | +0.68% | TWD 73.50 | TWD 76.70 | TWD 72.60 | 21.28M |
| 2026-06-12 | TWD 73.00 | -2.67% | TWD 76.00 | TWD 77.90 | TWD 72.50 | 35.80M |
| 2026-06-11 | TWD 75.00 | +2.32% | TWD 73.20 | TWD 76.00 | TWD 71.50 | 31.89M |
| 2026-06-10 | TWD 73.30 | +2.37% | TWD 71.10 | TWD 77.00 | TWD 70.90 | 46.35M |
| 2026-06-09 | TWD 71.60 | +7.51% | TWD 67.00 | TWD 73.20 | TWD 66.10 | 24.67M |
| 2026-06-08 | TWD 66.60 | +0.45% | TWD 59.70 | TWD 67.40 | TWD 59.70 | 10.99M |
| 2026-06-05 | TWD 66.30 | -2.21% | TWD 67.80 | TWD 68.00 | TWD 64.00 | 7.23M |
| 2026-06-04 | TWD 67.80 | -2.02% | TWD 68.70 | TWD 70.90 | TWD 67.80 | 8.84M |
| 2026-06-03 | TWD 69.20 | -7.98% | TWD 76.00 | TWD 76.20 | TWD 68.20 | 29.35M |
| 2026-06-02 | TWD 75.20 | +9.94% | TWD 70.40 | TWD 75.20 | TWD 69.90 | 22.39M |
| 2026-06-01 | TWD 68.40 | -5.00% | TWD 72.00 | TWD 73.00 | TWD 67.50 | 14.69M |
| 2026-05-29 | TWD 72.00 | -0.28% | TWD 73.00 | TWD 74.90 | TWD 70.50 | 17.84M |
| 2026-05-28 | TWD 72.20 | +3.14% | TWD 70.50 | TWD 77.00 | TWD 69.50 | 29.48M |
| 2026-05-27 | TWD 70.00 | -4.11% | TWD 75.00 | TWD 75.00 | TWD 69.50 | 14.10M |
| 2026-05-26 | TWD 73.00 | -0.41% | TWD 73.00 | TWD 74.60 | TWD 69.60 | 15.07M |