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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	19.35	19.2	19.2	19.65	18.55	483,288
February 05, 2026	19.3	19.35	19.35	19.65	19.15	307,082
February 04, 2026	18.8	19.3	19.3	19.4	18.8	316,704
February 03, 2026	19.2	18.9	18.9	19.2	18.8	220,348
February 02, 2026	19	19	19	19	18.7	321,863
January 30, 2026	19.55	19.2	19.2	19.65	19.05	999,120
January 29, 2026	20.1	19.75	19.75	20.1	19.55	610,561
January 28, 2026	20.4	19.9	19.9	20.5	19.9	410,001
January 27, 2026	20.6	20.4	20.4	20.7	19.95	798,657
January 26, 2026	20.05	20.5	20.5	20.65	19.85	669,587
January 23, 2026	19.9	20.05	20.05	20.1	19.65	484,356
January 22, 2026	20.35	20	20	20.55	19.9	480,387
January 21, 2026	20.6	19.95	19.95	20.6	19.9	968,569
January 20, 2026	21.1	20.65	20.65	21.1	20.55	908,726
January 19, 2026	21.45	21.35	21.35	21.7	20.8	2.86M
January 16, 2026	21.8	21.2	21.2	22.2	20.6	6.69M
January 15, 2026	18.65	20.4	20.4	20.4	18.5	1.28M
January 14, 2026	18.2	18.55	18.55	18.95	18.2	751,415
January 13, 2026	18.2	18.1	18.1	18.3	17.8	311,768
January 12, 2026	18.3	18.2	18.2	18.35	18.1	203,428
January 09, 2026	18.2	18.3	18.3	18.3	17.85	191,591
January 08, 2026	18.5	18.35	18.35	18.5	18.05	234,935
January 07, 2026	18.2	18.4	18.4	18.8	18.2	365,474
January 06, 2026	17.9	18.1	18.1	18.15	17.9	238,257
January 05, 2026	18.45	18.15	18.15	18.45	17.7	544,298
January 02, 2026	18.4	18.45	18.45	18.8	18.35	163,684
December 31, 2025	18.4	18.4	18.4	18.55	18.3	130,061
December 30, 2025	18.8	18.5	18.5	18.8	18.4	246,176
December 29, 2025	18.5	18.65	18.65	18.8	18.35	194,037
December 26, 2025	18.45	18.5	18.5	18.5	18.25	265,810
December 24, 2025	18.5	18.45	18.45	18.6	18.3	120,449
December 23, 2025	18.65	18.65	18.65	18.75	18.5	198,137
December 22, 2025	18.8	18.5	18.5	18.85	18.5	208,749
December 19, 2025	18.95	18.7	18.7	18.95	18.65	175,501
December 18, 2025	18.8	18.9	18.9	19	18.6	210,691
December 17, 2025	19.2	18.95	18.95	19.25	18.8	369,017
December 16, 2025	19.5	19	19	19.5	18.6	378,862
December 15, 2025	18.6	19	19	19.25	18.4	638,282
December 12, 2025	18.3	18.65	18.65	18.8	18.3	488,091
December 11, 2025	18.35	18.3	18.3	18.4	18	194,932
December 10, 2025	18.3	18.25	18.25	18.35	18.1	144,443
December 09, 2025	18.4	18.3	18.3	18.45	18.1	360,989
December 08, 2025	18.2	18.4	18.4	18.4	18.2	126,090
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

Edison Opto Corporation (3591.TW) TAI