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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18	18.1	18.1	18.15	17.9	240,465
November 06, 2025	17.9	18.05	18.05	18.15	17.9	144,059
November 05, 2025	17.75	17.9	17.9	18.25	17.4	484,159
November 04, 2025	17.8	17.75	17.75	17.95	17.65	235,804
November 03, 2025	17.9	17.95	17.95	18	17.75	188,726
October 31, 2025	18.1	17.9	17.9	18.15	17.9	307,607
October 30, 2025	18.2	18.2	18.2	18.45	17.8	250,933
October 29, 2025	17.9	18.25	18.25	18.4	17.9	429,234
October 28, 2025	17.7	17.95	17.95	18	17.5	349,381
October 27, 2025	17.65	17.75	17.75	17.85	17.45	273,399
October 23, 2025	17.7	17.6	17.6	17.85	17.55	257,974
October 22, 2025	18	17.85	17.85	18.05	17.85	152,236
October 21, 2025	18.05	17.9	17.9	18.15	17.75	225,179
October 20, 2025	17.95	17.9	17.9	18.25	17.75	251,463
October 17, 2025	17.5	17.65	17.65	17.95	17.5	171,527
October 16, 2025	17.65	17.65	17.65	18	17.55	168,274
October 15, 2025	17.85	17.5	17.5	18.2	17.35	358,634
October 14, 2025	18.1	17.6	17.6	18.3	17.6	663,320
October 13, 2025	17.65	18.1	18.1	18.1	17.1	573,339
October 09, 2025	18.35	18.15	18.15	18.35	18	174,797
October 08, 2025	18.3	18.25	18.25	18.3	18.05	150,350
October 07, 2025	18.2	18.25	18.25	18.3	17.9	356,132
October 03, 2025	18.2	18.25	18.25	18.3	18	279,588
October 02, 2025	18.25	18.25	18.25	18.45	18.2	132,660
October 01, 2025	18.15	18.4	18.4	18.5	18.1	200,503
September 30, 2025	18.15	18.15	18.15	18.45	18.05	148,326
September 29, 2025	18.1	18.1	18.1	18.1	18.1	0
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

Edison Opto Corporation (3591.TW) TAI