Edison Opto Corporation 3591
TWSE · Tayvan · Elektronik Teknoloji
TWD 28,30+1,40 (+%5,20)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |