Taiwan - Delayed Quote TWD

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

Compare
30.20 -0.45 (-1.47%)
At close: 1:30:18 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 30.75 30.75 29.95 30.20 30.20 491,463
Dec 17, 2024 29.75 30.75 29.70 30.65 30.65 617,652
Dec 16, 2024 30.40 30.50 29.70 29.70 29.70 792,482
Dec 13, 2024 30.80 30.80 30.10 30.40 30.40 459,301
Dec 12, 2024 30.80 31.70 30.80 30.90 30.90 536,626
Dec 11, 2024 30.20 31.10 30.20 30.75 30.75 873,048
Dec 10, 2024 30.85 31.30 30.30 30.50 30.50 1,121,115
Dec 9, 2024 31.80 31.80 30.85 30.85 30.85 944,701
Dec 6, 2024 31.80 32.05 31.70 31.70 31.70 510,820
Dec 5, 2024 32.15 32.30 31.80 31.80 31.80 414,100
Dec 4, 2024 32.00 32.30 31.65 32.15 32.15 774,566
Dec 3, 2024 32.05 32.10 31.30 31.80 31.80 1,087,953
Dec 2, 2024 32.70 32.70 31.55 31.55 31.55 1,633,519
Nov 29, 2024 32.20 32.70 31.70 32.70 32.70 677,108
Nov 28, 2024 32.50 32.50 31.70 32.20 32.20 806,354
Nov 27, 2024 33.20 33.45 32.50 32.50 32.50 562,857
Nov 26, 2024 33.55 33.65 32.95 33.55 33.55 478,104
Nov 25, 2024 33.15 33.60 33.00 33.50 33.50 635,400
Nov 22, 2024 33.00 33.40 32.60 32.65 32.65 944,000
Nov 21, 2024 33.20 33.20 32.55 32.70 32.70 855,288
Nov 20, 2024 33.10 33.10 33.10 33.10 33.10 663,805
Nov 19, 2024 33.35 33.70 32.95 33.50 33.50 933,500
Nov 18, 2024 34.10 34.15 32.80 32.80 32.80 1,319,271
Nov 15, 2024 32.50 34.35 32.30 34.10 34.10 3,780,317
Nov 14, 2024 33.30 34.15 32.70 32.70 32.70 7,370,919
Nov 13, 2024 36.35 37.00 36.30 36.30 36.30 765,176
Nov 12, 2024 36.55 37.05 36.10 36.60 36.60 1,018,800
Nov 11, 2024 37.30 37.55 36.90 36.95 36.95 903,294
Nov 8, 2024 38.55 38.55 37.20 37.30 37.30 1,073,668
Nov 7, 2024 37.50 38.35 37.50 37.75 37.75 1,062,603
Nov 6, 2024 37.50 38.00 37.10 37.35 37.35 962,035
Nov 5, 2024 37.30 38.40 37.30 37.30 37.30 870,841
Nov 4, 2024 38.95 38.95 37.55 37.55 37.55 1,223,726
Nov 1, 2024 37.00 38.80 36.60 38.80 38.80 1,518,007
Oct 30, 2024 38.50 38.60 37.50 37.50 37.50 1,204,382
Oct 29, 2024 39.20 39.25 38.10 38.25 38.25 1,032,003
Oct 28, 2024 39.75 39.80 38.55 39.15 39.15 1,244,105
Oct 25, 2024 39.90 40.10 39.00 39.35 39.35 1,753,950
Oct 24, 2024 40.70 40.85 39.55 39.80 39.80 2,191,432
Oct 23, 2024 41.25 41.25 40.70 40.80 40.80 1,766,602
Oct 22, 2024 41.00 41.40 40.30 41.00 41.00 2,248,915
Oct 21, 2024 39.50 41.50 39.45 40.90 40.90 3,183,961
Oct 18, 2024 40.50 40.65 39.40 39.45 39.45 1,636,200
Oct 17, 2024 40.00 40.30 39.70 40.15 40.15 1,989,036
Oct 16, 2024 38.90 40.00 38.80 39.70 39.70 2,066,942
Oct 15, 2024 40.00 40.75 39.20 39.40 39.40 2,550,991
Oct 14, 2024 39.65 39.70 38.70 39.70 39.70 2,591,078
Oct 11, 2024 42.50 42.55 39.15 39.15 39.15 6,924,975
Oct 9, 2024 44.00 46.50 42.30 42.35 42.35 24,573,770
Oct 8, 2024 40.25 42.50 39.45 42.50 42.50 6,903,268
Oct 7, 2024 39.95 41.35 39.30 40.25 40.25 10,240,301
Oct 4, 2024 38.50 40.20 38.30 39.75 39.75 12,232,333
Oct 1, 2024 37.40 38.00 37.15 37.80 37.80 1,064,675
Sep 30, 2024 37.80 37.90 37.15 37.35 37.35 878,238
Sep 27, 2024 38.50 38.55 37.65 37.85 37.85 1,539,049
Sep 26, 2024 39.25 39.35 38.00 38.00 38.00 2,209,211
Sep 25, 2024 37.95 39.05 37.70 38.55 38.55 2,791,302
Sep 24, 2024 36.75 37.70 35.90 37.40 37.40 3,694,500
Sep 23, 2024 38.00 38.65 36.20 36.70 36.70 7,653,062
Sep 20, 2024 40.50 40.70 39.80 39.95 39.95 1,444,226
Sep 19, 2024 39.30 39.90 39.00 39.80 39.80 1,406,255
Sep 18, 2024 39.50 39.70 38.85 38.85 38.85 1,274,860
Sep 16, 2024 40.30 40.50 39.20 39.40 39.40 1,506,244
Sep 13, 2024 40.75 40.95 39.60 39.85 39.85 1,369,234
Sep 12, 2024 40.20 40.60 39.70 40.10 40.10 2,116,457
Sep 11, 2024 39.45 39.45 38.80 38.90 38.90 1,199,838
Sep 10, 2024 40.60 40.70 38.80 39.00 39.00 2,909,074
Sep 9, 2024 39.20 40.50 39.20 39.80 39.80 2,209,418
Sep 6, 2024 41.40 41.75 40.45 40.45 40.45 1,754,575
Sep 5, 2024 41.20 42.80 40.75 40.85 40.85 2,822,236
Sep 4, 2024 40.10 41.70 39.50 40.75 40.75 3,747,703
Sep 3, 2024 43.85 45.30 42.90 43.40 43.40 4,317,451
Sep 2, 2024 44.20 44.50 43.70 43.70 43.70 1,830,932
Aug 30, 2024 45.50 45.75 44.00 44.00 44.00 3,601,138
Aug 29, 2024 44.85 45.35 44.00 45.20 45.20 2,799,526
Aug 28, 2024 46.50 46.65 45.05 45.05 45.05 2,375,135
Aug 27, 2024 44.55 46.30 44.55 45.85 45.85 3,429,537
Aug 26, 2024 46.00 46.50 44.70 45.00 45.00 2,743,842
Aug 23, 2024 44.50 45.50 43.80 45.10 45.10 3,792,270
Aug 22, 2024 46.50 46.65 44.90 45.00 45.00 4,201,582
Aug 21, 2024 46.30 47.35 45.55 46.15 46.15 4,381,217
Aug 20, 2024 47.80 48.80 46.65 46.75 46.75 8,440,853
Aug 19, 2024 47.20 47.85 45.90 47.05 47.05 8,496,804
Aug 16, 2024 46.65 48.70 46.15 46.50 46.50 18,213,647
Aug 15, 2024 44.10 46.35 43.55 45.50 45.50 9,878,436
Aug 14, 2024 46.75 46.80 44.10 44.10 44.10 10,561,112
Aug 13, 2024 46.80 46.85 45.20 46.25 46.25 9,843,018
Aug 12, 2024 45.30 46.25 45.15 45.85 45.85 9,346,139
Aug 9, 2024 44.50 46.50 43.65 44.10 44.10 13,064,500
Aug 8, 2024 40.95 44.45 40.80 43.15 43.15 13,583,287
Aug 7, 2024 40.20 42.15 40.00 42.15 42.15 8,331,392
Aug 6, 2024 40.40 42.00 36.35 38.35 38.35 9,009,715
Aug 5, 2024 43.15 43.20 40.35 40.35 40.35 5,030,050
Aug 2, 2024 44.30 47.80 44.20 44.80 44.80 12,938,961
Aug 1, 2024 44.00 46.85 44.00 46.85 46.85 3,260,943
Jul 31, 2024 42.70 43.75 42.05 42.60 42.60 2,012,483
Jul 30, 2024 1.00 Dividend
Jul 30, 2024 41.65 43.40 41.20 43.30 43.30 3,831,495
Jul 29, 2024 45.80 45.90 43.00 43.10 42.10 5,117,889
Jul 26, 2024 44.40 45.50 43.70 45.00 43.96 4,003,858
Jul 23, 2024 47.05 48.95 45.70 46.00 44.93 9,638,743
Jul 22, 2024 47.50 47.95 45.00 45.35 44.30 7,276,939
Jul 19, 2024 48.30 49.10 46.75 47.20 46.10 7,518,681
Jul 18, 2024 48.90 49.60 48.05 48.10 46.98 7,036,189
Jul 17, 2024 50.00 51.70 49.30 50.00 48.84 14,129,101
Jul 16, 2024 48.65 51.10 48.00 49.95 48.79 7,820,647
Jul 15, 2024 49.80 50.60 48.55 48.80 47.67 5,987,753
Jul 12, 2024 48.85 51.70 48.20 49.85 48.69 12,382,898
Jul 11, 2024 52.50 53.20 49.80 50.10 48.94 22,101,944
Jul 10, 2024 48.00 51.90 47.60 51.90 50.70 26,074,047
Jul 9, 2024 49.15 49.75 45.25 47.20 46.10 17,386,643
Jul 8, 2024 53.20 53.90 47.55 49.85 48.69 30,963,807
Jul 5, 2024 53.80 54.60 50.90 52.50 51.28 59,476,015
Jul 4, 2024 48.75 49.70 48.10 49.70 48.55 10,370,472
Jul 3, 2024 41.80 45.20 41.30 45.20 44.15 34,655,902
Jul 2, 2024 41.65 42.70 40.80 41.10 40.15 13,130,201
Jul 1, 2024 40.75 42.75 39.90 41.65 40.68 24,162,064
Jun 28, 2024 39.10 42.30 38.70 40.20 39.27 21,972,486
Jun 27, 2024 39.05 39.90 38.50 38.60 37.70 6,088,517
Jun 26, 2024 39.10 40.70 38.75 39.60 38.68 11,296,559
Jun 25, 2024 38.60 39.10 37.70 38.50 37.61 6,108,922
Jun 24, 2024 40.75 41.00 38.80 38.95 38.05 12,282,880
Jun 21, 2024 41.80 42.35 40.60 41.10 40.15 17,965,031
Jun 20, 2024 40.55 41.80 39.20 41.80 40.83 27,609,750
Jun 19, 2024 39.90 43.05 39.50 40.00 39.07 62,326,611
Jun 18, 2024 37.90 39.45 37.40 39.15 38.24 26,796,116
Jun 17, 2024 37.45 38.70 35.70 37.90 37.02 23,778,829
Jun 14, 2024 38.50 40.35 36.90 37.50 36.63 75,962,857
Jun 13, 2024 34.25 36.75 33.80 36.75 35.90 25,736,119
Jun 12, 2024 30.40 33.45 29.90 33.45 32.67 18,951,754
Jun 11, 2024 32.40 32.75 30.15 30.45 29.74 8,765,084
Jun 7, 2024 34.95 34.95 32.10 32.30 31.55 12,683,748
Jun 6, 2024 35.00 36.45 34.40 34.45 33.65 18,378,412
Jun 5, 2024 38.80 38.80 34.35 34.65 33.85 43,955,352
Jun 4, 2024 38.15 38.15 38.15 38.15 37.26 5,996,168
Jun 3, 2024 34.70 34.70 34.70 34.70 33.89 5,080,088
May 31, 2024 31.00 31.55 30.90 31.55 30.82 9,192,479
May 30, 2024 27.70 29.15 27.10 28.70 28.03 6,906,823
May 29, 2024 28.00 29.30 27.80 28.55 27.89 20,950,208
May 28, 2024 25.20 26.85 25.10 26.65 26.03 3,098,284
May 27, 2024 25.20 25.30 25.00 25.15 24.57 442,554
May 24, 2024 24.75 25.20 24.65 25.20 24.62 457,181
May 23, 2024 25.10 25.20 24.80 24.85 24.27 470,580
May 22, 2024 25.40 25.40 25.00 25.10 24.52 517,336
May 21, 2024 24.65 25.15 24.65 25.15 24.57 753,145
May 20, 2024 24.75 24.90 24.60 24.75 24.18 389,713
May 17, 2024 24.55 24.85 24.55 24.75 24.18 408,617
May 16, 2024 24.65 24.70 24.50 24.65 24.08 488,590
May 15, 2024 24.60 24.65 24.40 24.50 23.93 422,102
May 14, 2024 24.85 24.85 24.45 24.55 23.98 487,478
May 13, 2024 24.00 24.80 24.00 24.50 23.93 1,370,240
May 10, 2024 23.40 23.50 23.35 23.50 22.95 220,605
May 9, 2024 23.55 23.60 23.40 23.45 22.91 196,119
May 8, 2024 23.65 23.65 23.50 23.50 22.95 140,460
May 7, 2024 23.60 23.65 23.45 23.65 23.10 497,000
May 6, 2024 23.60 23.75 23.50 23.65 23.10 331,210
May 3, 2024 23.75 23.85 23.50 23.50 22.95 343,500
May 2, 2024 23.35 23.70 23.30 23.60 23.05 347,168
Apr 30, 2024 23.30 23.45 23.20 23.35 22.81 484,130
Apr 29, 2024 23.10 23.30 23.05 23.20 22.66 297,401
Apr 26, 2024 23.25 23.35 23.05 23.10 22.56 250,133
Apr 25, 2024 23.00 23.30 23.00 23.20 22.66 258,401
Apr 24, 2024 22.95 23.10 22.90 23.00 22.47 202,630
Apr 23, 2024 22.85 23.10 22.80 22.90 22.37 151,416
Apr 22, 2024 22.85 23.15 22.65 22.80 22.27 207,092
Apr 19, 2024 23.05 23.10 22.60 22.80 22.27 523,500
Apr 18, 2024 23.15 23.25 22.90 23.20 22.66 155,474
Apr 17, 2024 22.95 23.30 22.95 23.20 22.66 231,495
Apr 16, 2024 23.40 23.40 22.90 23.00 22.47 595,412
Apr 15, 2024 23.75 23.75 23.50 23.50 22.95 348,606
Apr 12, 2024 23.75 24.05 23.65 23.85 23.30 671,666
Apr 11, 2024 23.60 23.70 23.50 23.70 23.15 336,353
Apr 10, 2024 23.40 23.75 23.30 23.65 23.10 297,850
Apr 9, 2024 23.25 23.55 23.25 23.40 22.86 348,720
Apr 8, 2024 23.45 23.50 23.25 23.25 22.71 371,832
Apr 3, 2024 23.60 23.60 23.40 23.50 22.95 275,896
Apr 2, 2024 23.60 23.75 23.50 23.70 23.15 294,300
Apr 1, 2024 23.55 23.70 23.40 23.60 23.05 315,082
Mar 29, 2024 23.50 23.60 23.45 23.60 23.05 208,000
Mar 28, 2024 23.60 23.75 23.50 23.50 22.95 303,800
Mar 27, 2024 23.70 23.85 23.60 23.65 23.10 156,624
Mar 26, 2024 24.05 24.05 23.50 23.65 23.10 390,200
Mar 25, 2024 23.80 24.30 23.70 24.05 23.49 543,630
Mar 22, 2024 23.95 23.95 23.65 23.80 23.25 285,297
Mar 21, 2024 23.60 24.05 23.60 23.95 23.39 562,700
Mar 20, 2024 23.70 23.70 23.50 23.50 22.95 358,152
Mar 19, 2024 23.70 23.95 23.60 23.80 23.25 418,512
Mar 18, 2024 23.60 23.85 23.30 23.70 23.15 393,773
Mar 15, 2024 23.90 24.00 23.60 23.60 23.05 520,821
Mar 14, 2024 24.15 24.25 23.80 23.90 23.35 565,475
Mar 13, 2024 24.45 24.50 23.95 24.15 23.59 591,542
Mar 12, 2024 24.20 24.55 24.15 24.50 23.93 393,505
Mar 11, 2024 24.65 24.65 24.20 24.30 23.74 480,687
Mar 8, 2024 24.85 24.95 24.55 24.65 24.08 660,569
Mar 7, 2024 25.40 25.40 24.95 24.95 24.37 534,108
Mar 6, 2024 25.35 25.35 25.10 25.20 24.62 550,848
Mar 5, 2024 25.75 25.75 25.35 25.35 24.76 435,161
Mar 4, 2024 25.80 26.20 25.75 25.75 25.15 552,793
Mar 1, 2024 25.70 25.80 25.65 25.80 25.20 365,188
Feb 29, 2024 25.60 25.90 25.55 25.75 25.15 347,160
Feb 27, 2024 25.65 25.85 25.25 25.60 25.01 638,329
Feb 26, 2024 26.00 26.00 25.55 25.65 25.05 506,399
Feb 23, 2024 25.75 26.20 25.70 25.75 25.15 622,250
Feb 22, 2024 25.95 26.20 25.55 25.75 25.15 730,750
Feb 21, 2024 26.05 26.05 25.55 25.80 25.20 924,313
Feb 20, 2024 25.85 26.50 25.80 26.10 25.49 2,870,575
Feb 19, 2024 24.85 25.55 24.80 25.50 24.91 1,365,607
Feb 16, 2024 24.70 24.90 24.60 24.80 24.22 560,139
Feb 15, 2024 24.55 24.80 24.15 24.70 24.13 626,312
Feb 5, 2024 24.50 24.50 24.10 24.30 23.74 213,300
Feb 2, 2024 24.90 24.90 24.45 24.50 23.93 494,442
Feb 1, 2024 24.50 24.90 24.30 24.70 24.13 1,453,889
Jan 31, 2024 23.50 24.85 23.50 24.50 23.93 2,113,618
Jan 30, 2024 23.80 23.95 23.55 23.55 23.00 114,978
Jan 29, 2024 23.70 23.70 23.55 23.60 23.05 138,230
Jan 26, 2024 23.60 23.90 23.60 23.75 23.20 130,167
Jan 25, 2024 23.80 24.00 23.70 23.70 23.15 190,629
Jan 24, 2024 23.70 24.00 23.70 23.80 23.25 260,667
Jan 23, 2024 23.50 23.90 23.50 23.70 23.15 182,111
Jan 22, 2024 23.30 23.50 23.30 23.40 22.86 126,445
Jan 19, 2024 23.25 23.25 23.10 23.25 22.71 265,010
Jan 18, 2024 23.35 23.45 23.20 23.30 22.76 167,801
Jan 17, 2024 23.30 23.50 23.30 23.40 22.86 261,281
Jan 16, 2024 23.70 23.85 23.40 23.50 22.95 251,212
Jan 15, 2024 23.70 23.80 23.70 23.70 23.15 160,150
Jan 12, 2024 23.90 23.90 23.65 23.70 23.15 147,250
Jan 11, 2024 23.65 23.90 23.65 23.75 23.20 200,852
Jan 10, 2024 23.90 23.95 23.60 23.75 23.20 321,599
Jan 9, 2024 24.20 24.20 23.90 23.95 23.39 336,423
Jan 8, 2024 24.40 24.40 24.20 24.20 23.64 199,224
Jan 5, 2024 24.35 24.45 24.35 24.40 23.83 84,150
Jan 4, 2024 24.45 24.60 24.35 24.50 23.93 183,900
Jan 3, 2024 24.55 24.70 24.50 24.50 23.93 170,300
Jan 2, 2024 24.75 24.85 24.55 24.75 24.18 141,343
Dec 29, 2023 24.70 24.80 24.55 24.75 24.18 157,807
Dec 28, 2023 24.65 24.75 24.50 24.70 24.13 150,000
Dec 27, 2023 24.50 24.90 24.50 24.65 24.08 218,966
Dec 26, 2023 24.50 24.55 24.40 24.55 23.98 134,742
Dec 25, 2023 24.50 24.50 24.40 24.45 23.88 122,102
Dec 22, 2023 24.40 24.55 24.30 24.45 23.88 267,081
Dec 21, 2023 24.35 24.55 24.30 24.45 23.88 214,101
Dec 20, 2023 24.40 24.75 24.30 24.50 23.93 161,700
Dec 19, 2023 24.75 24.75 24.25 24.35 23.79 435,799
Dec 18, 2023 25.15 25.15 24.60 24.75 24.18 356,503

Related Tickers

3033.TW Weikeng Industrial Co., Ltd.
34.15
+0.15%
 
3312.TW GMI Technology Inc.
55.20
+1.66%
 
8070.TW Chang Wah Electromaterials Inc.
46.20
+1.54%
 
3702.TW WPG Holdings Limited
68.60
+0.15%
 
1618.TW Hold-Key Electric Wire & Cable Co., Ltd
43.15
+1.53%
 
6189.TW Promate Electronic Co.,Ltd.
81.00
-1.46%
 
3010.TW Wah Lee Industrial Corporation
126.00
-2.33%
 
2347.TW Synnex Technology International Corporation
71.50
+0.14%
 
6227.TWO Macnica Galaxy Inc.
75.60
-2.20%
 
6140.TWO Dimension Computer Technology Co., Ltd.
25.85
+2.17%