Edison Opto Corporation - 3591.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.6	18.1	18.1	18.6	17.9	1.02M
September 25, 2025	18.65	18.45	18.45	18.9	18.35	358,230
September 24, 2025	18.6	18.6	18.6	18.8	18.35	140,404
September 23, 2025	18.5	18.55	18.55	18.8	18.35	443,431
September 22, 2025	18.75	18.65	18.65	18.75	18.45	166,071
September 19, 2025	18.55	18.65	18.65	18.7	18.5	259,973
September 18, 2025	18.65	18.6	18.6	18.9	18.55	319,743
September 17, 2025	18.2	18.45	18.45	18.6	18.15	367,001
September 16, 2025	18.05	18	18	18.15	17.95	197,490
September 15, 2025	18.1	18	18	18.3	17.95	212,105
September 12, 2025	18.15	18.1	18.1	18.8	17.8	515,019
September 11, 2025	18.3	18	18	18.8	17.7	976,559
September 10, 2025	18.6	18.25	18.25	18.6	18.25	743,194
September 09, 2025	18.7	18.6	18.6	18.7	18.5	264,256
September 08, 2025	18.55	18.65	18.65	18.85	18.5	318,072
September 05, 2025	18.7	18.6	18.6	18.8	18.35	509,367
September 04, 2025	18.55	18.65	18.65	18.85	18.4	711,723
September 03, 2025	18.2	18.65	18.65	19.15	18.2	899,966
September 02, 2025	18.55	18.2	18.2	18.6	18.1	453,425
September 01, 2025	19.1	18.5	18.5	19.3	18.5	976,602
August 29, 2025	18.45	18.75	18.75	19.8	18.3	1M
August 28, 2025	18.25	18.45	18.45	18.5	18.1	301,158
August 27, 2025	18.25	18.35	18.35	18.65	18.25	165,527
August 26, 2025	18.4	18.4	18.4	18.6	18.3	215,931
August 25, 2025	18.45	18.25	18.25	18.65	18.25	354,083
August 22, 2025	18.2	18.2	18.2	18.4	18.15	262,944
August 21, 2025	18.2	18.2	18.2	18.45	18	312,037
August 20, 2025	18.6	18.15	18.15	18.6	17.95	955,966
August 19, 2025	19	18.55	18.55	19.05	18.4	310,542
August 18, 2025	18.9	18.8	18.8	19.15	18.6	602,353
August 15, 2025	18.5	18.55	18.55	18.9	18.3	752,083
August 14, 2025	18	18.2	18.2	18.2	17.95	266,110
August 13, 2025	18.15	18	18	18.3	17.9	402,572
August 12, 2025	17.7	17.95	17.95	18.2	17.6	311,755
August 11, 2025	17.8	17.7	17.7	17.85	17.55	198,706
August 08, 2025	17.8	17.85	17.85	18.2	17.8	421,803
August 07, 2025	17.95	17.7	17.7	18.15	17.7	210,627
August 06, 2025	18.05	18	18	18.2	17.9	166,978
August 05, 2025	17.85	18	18	18.3	17.8	461,686
August 04, 2025	17.5	17.75	17.75	17.8	17.25	209,541
August 01, 2025	17.4	17.65	17.65	17.65	17	269,746
July 31, 2025	17.45	17.5	17.5	17.55	17.25	214,190
July 30, 2025	17.6	17.6	17.6	17.65	17.25	268,850
July 29, 2025	17.7	17.55	17.55	17.9	17.45	280,926
July 28, 2025	17.7	17.7	17.7	17.8	17.6	103,285
July 25, 2025	17.6	17.7	17.7	17.8	17.6	82,367
July 24, 2025	17.65	17.7	17.7	17.9	17.55	105,852
July 23, 2025	17.45	17.7	17.7	17.8	17.45	219,931
July 22, 2025	17.95	17.4	17.4	17.95	17.2	335,660
July 21, 2025	17.75	17.7	17.7	18	17.7	102,045
July 18, 2025	18.05	17.85	17.85	18.05	17.6	95,867
July 17, 2025	17.75	17.85	17.85	18	17.75	127,270
July 16, 2025	17.35	17.7	17.7	17.85	17.35	297,882
July 15, 2025	17.3	17.4	17.4	17.5	17.2	143,752
July 14, 2025	17.55	17.4	17.4	17.55	17.3	111,467
July 11, 2025	17.05	17.45	17.45	17.45	17.05	161,034
July 10, 2025	17	17.05	17.05	17.2	16.85	426,004
July 09, 2025	16.95	17.2	17.2	17.2	16.85	247,704
July 08, 2025	17.15	17	17	17.5	16.85	628,317
July 07, 2025	17.35	17.3	17.3	17.65	17.1	235,933

Edison Opto Corporation (3591.TW) TAI