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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.6	18.5	18.5	18.6	18.35	120,622
December 04, 2025	18.4	18.6	18.6	18.6	18.35	180,115
December 03, 2025	18.3	18.6	18.6	18.65	18.3	306,416
December 02, 2025	18.3	18.3	18.3	18.5	18.2	228,843
December 01, 2025	18.3	18.3	18.3	18.45	18.15	90,762
November 28, 2025	18.25	18.35	18.35	18.6	18.15	244,909
November 27, 2025	18.15	18.2	18.2	18.2	18	195,230
November 26, 2025	17.9	18.15	18.15	18.15	17.9	345,654
November 25, 2025	17.6	17.75	17.75	17.9	17.6	165,438
November 24, 2025	17.65	17.5	17.5	18.1	17.25	243,492
November 21, 2025	17.75	17.45	17.45	17.8	17.1	750,294
November 20, 2025	17.65	17.85	17.85	17.85	17.65	160,209
November 19, 2025	17.8	17.65	17.65	17.8	17.4	406,515
November 18, 2025	18.1	17.8	17.8	18.2	17.25	862,768
November 17, 2025	18.35	18.3	18.3	18.45	17.95	333,691
November 14, 2025	18.75	18.35	18.35	19	18.35	564,236
November 13, 2025	18.15	18.8	18.8	18.8	18	670,175
November 12, 2025	17.95	18.15	18.15	18.2	17.95	706,271
November 11, 2025	18.05	17.95	17.95	18.1	17.9	165,317
November 10, 2025	17.9	18	18	18.1	17.75	243,794
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

Edison Opto Corporation (3591.TW) TAI