Edison Opto Corporation 3591
TWSE · Taiwan · Electronic Technology
TWD 28.30+1.40 (+5.20%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 28.30 | +5.20% | TWD 27.00 | TWD 28.60 | TWD 26.90 | 1.80M |
| 2026-10-01 | TWD 26.90 | -2.00% | TWD 27.55 | TWD 28.20 | TWD 26.70 | 1.34M |
| 2026-09-30 | TWD 27.45 | +3.98% | TWD 26.45 | TWD 27.80 | TWD 26.45 | 2.29M |
| 2026-09-29 | TWD 26.40 | +7.10% | TWD 24.40 | TWD 26.80 | TWD 24.35 | 1.64M |
| 2026-09-24 | TWD 24.65 | +0.20% | TWD 24.20 | TWD 25.25 | TWD 24.20 | 1.10M |
| 2026-09-23 | TWD 24.60 | +1.03% | TWD 24.00 | TWD 25.55 | TWD 24.00 | 1.58M |
| 2026-09-22 | TWD 24.35 | -5.80% | TWD 25.30 | TWD 25.35 | TWD 23.30 | 5.29M |
| 2026-09-21 | TWD 25.85 | -1.97% | TWD 27.65 | TWD 27.70 | TWD 25.20 | 12.28M |
| 2026-09-18 | TWD 26.37 | 0.00% | TWD 26.37 | TWD 26.37 | TWD 26.37 | 0 |
| 2026-09-17 | TWD 26.37 | 0.00% | TWD 26.37 | TWD 26.37 | TWD 26.37 | 0 |
| 2026-09-16 | TWD 26.37 | 0.00% | TWD 26.37 | TWD 26.37 | TWD 26.37 | 0 |
| 2026-09-15 | TWD 26.37 | 0.00% | TWD 26.37 | TWD 26.37 | TWD 26.37 | 0 |
| 2026-09-14 | TWD 26.37 | 0.00% | TWD 26.37 | TWD 26.37 | TWD 26.37 | 0 |
| 2026-09-11 | TWD 26.37 | 0.00% | TWD 26.37 | TWD 26.37 | TWD 26.37 | 0 |
| 2026-09-10 | TWD 26.37 | 0.00% | TWD 26.37 | TWD 26.37 | TWD 26.37 | 0 |
| 2026-09-09 | TWD 26.37 | +1.07% | TWD 26.09 | TWD 26.76 | TWD 25.65 | 1.14M |
| 2026-09-08 | TWD 26.09 | -0.85% | TWD 26.37 | TWD 26.54 | TWD 25.76 | 871.98K |
| 2026-09-07 | TWD 26.31 | -5.22% | TWD 26.76 | TWD 27.10 | TWD 25.87 | 3.22M |
| 2026-09-04 | TWD 27.76 | +9.69% | TWD 25.48 | TWD 27.82 | TWD 24.75 | 4.70M |
| 2026-09-03 | TWD 25.31 | +0.44% | TWD 25.98 | TWD 27.04 | TWD 25.14 | 1.25M |
| 2026-09-02 | TWD 25.20 | -0.44% | TWD 25.03 | TWD 25.53 | TWD 25.03 | 554.73K |
| 2026-09-01 | TWD 25.31 | +1.79% | TWD 24.87 | TWD 25.98 | TWD 24.81 | 1.39M |
| 2026-08-31 | TWD 24.87 | +0.45% | TWD 24.59 | TWD 24.92 | TWD 24.42 | 219.78K |
| 2026-08-28 | TWD 24.75 | 0.00% | TWD 25.14 | TWD 25.14 | TWD 24.53 | 313.10K |
| 2026-08-27 | TWD 24.75 | 0.00% | TWD 24.53 | TWD 25.26 | TWD 24.53 | 431.31K |
| 2026-08-26 | TWD 24.75 | +1.83% | TWD 24.36 | TWD 25.48 | TWD 24.36 | 921.67K |
| 2026-08-25 | TWD 24.31 | +1.87% | TWD 23.64 | TWD 24.31 | TWD 23.19 | 566.99K |
| 2026-08-24 | TWD 23.86 | +3.38% | TWD 23.53 | TWD 24.42 | TWD 23.19 | 531.14K |
| 2026-08-21 | TWD 23.08 | +1.47% | TWD 22.52 | TWD 23.53 | TWD 22.52 | 359.43K |
| 2026-08-20 | TWD 22.75 | -0.49% | TWD 22.86 | TWD 22.97 | TWD 22.52 | 331.03K |
| 2026-08-19 | TWD 22.86 | 0.00% | TWD 22.19 | TWD 22.86 | TWD 22.19 | 1.08M |
| 2026-08-18 | TWD 22.86 | -0.49% | TWD 22.97 | TWD 23.08 | TWD 22.36 | 315.83K |
| 2026-08-17 | TWD 22.97 | +0.24% | TWD 22.97 | TWD 23.19 | TWD 22.86 | 214.27K |
| 2026-08-14 | TWD 22.91 | -1.91% | TWD 23.36 | TWD 23.36 | TWD 22.80 | 391.31K |
| 2026-08-13 | TWD 23.36 | -1.41% | TWD 23.75 | TWD 24.03 | TWD 23.36 | 515.18K |
| 2026-08-12 | TWD 23.69 | -0.93% | TWD 23.69 | TWD 24.08 | TWD 23.58 | 629.11K |
| 2026-08-11 | TWD 23.92 | -1.15% | TWD 24.08 | TWD 24.53 | TWD 23.75 | 364.11K |
| 2026-08-10 | TWD 24.20 | +2.36% | TWD 23.97 | TWD 24.53 | TWD 23.75 | 483.54K |
| 2026-08-07 | TWD 23.64 | -1.85% | TWD 24.08 | TWD 24.08 | TWD 23.42 | 694.14K |
| 2026-08-06 | TWD 24.08 | -3.79% | TWD 24.59 | TWD 24.64 | TWD 23.30 | 2.19M |
| 2026-08-05 | TWD 25.03 | +9.78% | TWD 25.03 | TWD 25.03 | TWD 25.03 | 956.51K |
| 2026-08-04 | TWD 22.80 | +3.02% | TWD 22.25 | TWD 22.97 | TWD 21.85 | 679.85K |
| 2026-08-03 | TWD 22.13 | 0.00% | TWD 21.91 | TWD 22.64 | TWD 21.74 | 605.41K |
| 2026-07-31 | TWD 22.13 | +9.97% | TWD 21.02 | TWD 22.13 | TWD 21.02 | 935.39K |
| 2026-07-30 | TWD 20.13 | -2.43% | TWD 20.41 | TWD 20.91 | TWD 20.07 | 810.78K |
| 2026-07-29 | TWD 20.63 | -5.85% | TWD 21.91 | TWD 22.13 | TWD 20.07 | 1.19M |
| 2026-07-28 | TWD 21.91 | -4.38% | TWD 22.30 | TWD 22.36 | TWD 21.58 | 825.75K |
| 2026-07-27 | TWD 22.91 | -2.61% | TWD 23.53 | TWD 23.75 | TWD 22.58 | 1.08M |
| 2026-07-24 | TWD 23.53 | +1.93% | TWD 22.91 | TWD 23.81 | TWD 22.58 | 730.92K |
| 2026-07-23 | TWD 23.08 | -2.59% | TWD 23.81 | TWD 23.86 | TWD 22.75 | 1.35M |
| 2026-07-22 | TWD 23.69 | +1.43% | TWD 23.81 | TWD 24.36 | TWD 23.47 | 688.32K |
| 2026-07-21 | TWD 23.36 | +1.45% | TWD 23.81 | TWD 23.86 | TWD 23.30 | 637.80K |
| 2026-07-20 | TWD 23.03 | -2.82% | TWD 23.81 | TWD 23.81 | TWD 22.30 | 1.37M |
| 2026-07-17 | TWD 23.69 | -8.99% | TWD 25.42 | TWD 25.42 | TWD 23.53 | 1.39M |
| 2026-07-16 | TWD 26.04 | -3.31% | TWD 26.87 | TWD 26.87 | TWD 25.70 | 1.24M |
| 2026-07-15 | TWD 26.93 | 0.00% | TWD 27.15 | TWD 27.32 | TWD 26.71 | 656.93K |
| 2026-07-14 | TWD 26.93 | -1.43% | TWD 27.71 | TWD 27.76 | TWD 25.81 | 1.42M |
| 2026-07-13 | TWD 27.32 | -4.11% | TWD 28.94 | TWD 29.33 | TWD 27.32 | 1.34M |
| 2026-07-10 | TWD 28.49 | 0.00% | TWD 28.49 | TWD 28.49 | TWD 28.49 | 0 |
| 2026-07-09 | TWD 28.49 | -2.11% | TWD 29.21 | TWD 29.33 | TWD 28.49 | 1.10M |
| 2026-07-08 | TWD 29.10 | +0.19% | TWD 29.27 | TWD 29.27 | TWD 28.32 | 1.44M |
| 2026-07-07 | TWD 29.05 | -3.52% | TWD 30.44 | TWD 30.66 | TWD 28.77 | 1.70M |
| 2026-07-06 | TWD 30.11 | -4.42% | TWD 31.50 | TWD 32.00 | TWD 29.94 | 3.93M |
| 2026-07-03 | TWD 31.50 | +7.21% | TWD 31.22 | TWD 32.22 | TWD 30.72 | 9.56M |
| 2026-07-02 | TWD 29.38 | +2.33% | TWD 28.32 | TWD 29.72 | TWD 27.93 | 1.66M |
| 2026-07-01 | TWD 28.71 | -1.34% | TWD 29.33 | TWD 29.83 | TWD 28.55 | 1.41M |
| 2026-06-30 | TWD 29.10 | -0.38% | TWD 29.83 | TWD 30.22 | TWD 29.10 | 1.58M |
| 2026-06-29 | TWD 29.21 | -0.95% | TWD 29.72 | TWD 30.83 | TWD 29.21 | 1.54M |
| 2026-06-26 | TWD 29.49 | -2.94% | TWD 30.11 | TWD 31.05 | TWD 29.38 | 2.72M |
| 2026-06-25 | TWD 30.38 | -0.18% | TWD 30.44 | TWD 30.89 | TWD 29.66 | 4.42M |
| 2026-06-24 | TWD 30.44 | -0.91% | TWD 31.00 | TWD 32.34 | TWD 30.38 | 18.12M |
| 2026-06-23 | TWD 30.72 | +6.17% | TWD 29.60 | TWD 31.78 | TWD 28.43 | 10.36M |
| 2026-06-22 | TWD 28.94 | +8.35% | TWD 26.98 | TWD 29.33 | TWD 26.98 | 2.55M |
| 2026-06-18 | TWD 26.71 | +3.46% | TWD 26.31 | TWD 27.43 | TWD 25.92 | 1.30M |
| 2026-06-17 | TWD 25.81 | +2.21% | TWD 25.26 | TWD 25.98 | TWD 25.09 | 340.80K |
| 2026-06-16 | TWD 25.26 | -2.58% | TWD 26.26 | TWD 26.43 | TWD 25.26 | 412.54K |
| 2026-06-15 | TWD 25.92 | +2.20% | TWD 25.81 | TWD 26.26 | TWD 25.76 | 375.77K |
| 2026-06-12 | TWD 25.37 | +2.02% | TWD 25.59 | TWD 26.04 | TWD 25.37 | 434.97K |
| 2026-06-11 | TWD 24.87 | +1.13% | TWD 24.59 | TWD 24.92 | TWD 23.81 | 664.55K |
| 2026-06-10 | TWD 24.59 | -3.92% | TWD 25.14 | TWD 26.04 | TWD 24.53 | 742.58K |
| 2026-06-09 | TWD 25.59 | -0.86% | TWD 25.92 | TWD 26.43 | TWD 25.59 | 691.74K |
| 2026-06-08 | TWD 25.81 | -4.54% | TWD 24.42 | TWD 26.26 | TWD 24.42 | 1.08M |
| 2026-06-05 | TWD 27.04 | -1.42% | TWD 26.82 | TWD 27.82 | TWD 26.54 | 1.07M |
| 2026-06-04 | TWD 27.43 | -0.81% | TWD 27.65 | TWD 27.93 | TWD 27.04 | 1.28M |
| 2026-06-03 | TWD 27.65 | -0.40% | TWD 27.54 | TWD 28.43 | TWD 27.32 | 1.59M |
| 2026-06-02 | TWD 27.76 | -3.68% | TWD 28.88 | TWD 28.88 | TWD 26.59 | 2.34M |
| 2026-06-01 | TWD 28.82 | -0.39% | TWD 29.27 | TWD 29.77 | TWD 28.77 | 1.23M |
| 2026-05-29 | TWD 28.94 | -0.38% | TWD 29.27 | TWD 29.49 | TWD 28.71 | 1.42M |
| 2026-05-28 | TWD 29.05 | +2.16% | TWD 28.49 | TWD 29.94 | TWD 28.43 | 2.28M |
| 2026-05-27 | TWD 28.43 | -1.54% | TWD 29.33 | TWD 29.33 | TWD 28.04 | 1.58M |