EDOM Technology Co., Ltd. - 3048.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	38.4	38.15	38.15	38.5	37.8	1.56M
February 10, 2026	39.1	38.8	38.8	41.3	38.35	5.77M
February 09, 2026	37.4	38.8	38.8	39.35	37.35	3.49M
February 06, 2026	36.8	36.3	36.3	36.8	35.6	1.61M
February 05, 2026	38	37.25	37.25	38.5	37.25	1.3M
February 04, 2026	37.4	38.3	38.3	38.45	37.2	1.15M
February 03, 2026	38.5	37.35	37.35	38.75	37.25	1.96M
February 02, 2026	38.65	37.55	37.55	38.95	37.45	3.02M
January 30, 2026	40.5	39.55	39.55	40.7	39.05	3.85M
January 29, 2026	40.7	40.85	40.85	42.2	40.5	9.99M
January 28, 2026	41.15	40	40	41.15	39.95	3.25M
January 27, 2026	40.85	40.55	40.55	41.75	40.5	2.51M
January 26, 2026	41	40.85	40.85	41.9	40.5	2.57M
January 23, 2026	42	40.6	40.6	42	40.4	3.03M
January 22, 2026	41.1	41.6	41.6	42.4	40.65	4.28M
January 21, 2026	42	40.5	40.5	42	40.35	4.2M
January 20, 2026	43	42.05	42.05	43.75	42.05	9.28M
January 19, 2026	40.6	42.85	42.85	43	40.45	8.7M
January 16, 2026	41.55	40.9	40.9	41.8	40.55	3.61M
January 15, 2026	41.3	41.1	41.1	41.65	40.6	2.95M
January 14, 2026	41.5	41.3	41.3	42.2	40.9	4.1M
January 13, 2026	42	40.95	40.95	42.1	40.2	5.82M
January 12, 2026	42.35	41.75	41.75	42.75	41.7	3.78M
January 09, 2026	41.6	41.95	41.95	42.8	41.2	4.57M
January 08, 2026	43	41.55	41.5	43.25	41.25	6.64M
January 07, 2026	44.35	43.3	43.3	45.5	43.05	10.79M
January 06, 2026	44.95	43.95	43.95	45.15	43.6	13.5M
January 05, 2026	48.55	44.55	44.55	49.65	44.3	53.1M
January 02, 2026	42.4	45.7	45.7	45.7	42.4	27.32M
December 31, 2025	41.65	41.55	41.55	42.45	41.25	10.13M
December 30, 2025	40.5	41.85	41.85	42.15	39.65	6.79M
December 29, 2025	41.65	40.8	40.8	41.65	40.7	3.15M
December 26, 2025	41.55	41.6	41.6	42.15	40.65	7.18M
December 24, 2025	40.65	40.95	40.95	42.8	40.65	17.48M
December 23, 2025	39.9	39.55	39.55	40.35	39.3	2.43M
December 22, 2025	39.2	39.5	39.5	39.6	39	1.63M
December 19, 2025	39.5	38.8	38.8	40.3	38.65	2.8M
December 18, 2025	38.5	38.8	38.8	39.65	38.45	2.02M
December 17, 2025	39.05	38.7	38.7	39.5	38.7	1.82M
December 16, 2025	39.05	39	39	39.75	38.25	2.73M
December 15, 2025	39.6	39.35	39.35	40	39.2	2.34M
December 12, 2025	40.7	40.35	40.35	41.5	40.1	4.57M
December 11, 2025	42.7	40.55	40.55	42.7	40.25	8.27M
December 10, 2025	42.9	42.6	42.6	44.8	42.2	29.28M
December 09, 2025	40.7	41.95	41.95	42	40.4	11.82M
December 08, 2025	39.75	40.7	40.7	40.75	39.2	6.86M
December 05, 2025	40.85	40.1	40.1	43	39.6	24.65M
December 04, 2025	39.1	40.85	40.85	41.7	38.95	20.91M
December 03, 2025	37.75	38.95	38.95	39.8	37.75	5.86M
December 02, 2025	38.1	37.5	37.5	38.25	37.5	2.12M
December 01, 2025	39.25	38.15	38.15	39.25	37.9	2.97M
November 28, 2025	39.35	39.1	39.1	40.2	38.8	7.07M
November 27, 2025	38.7	38.5	38.5	39.6	38.25	2.9M
November 26, 2025	38.15	38.5	38.5	39.45	38.1	5.12M
November 25, 2025	38.25	38.05	38.05	38.9	37.2	4.95M
November 24, 2025	38.85	37.6	37.6	38.95	37.2	5.29M
November 21, 2025	38	39	39	40.35	37.9	11.27M
November 20, 2025	39.15	40.85	40.85	41	39.05	17.82M
November 19, 2025	36.35	37.4	37.4	37.85	36.15	3.68M
November 18, 2025	37.6	36.55	36.55	38	36.5	3.67M

EDOM Technology Co., Ltd. (3048.TW) TAI