Taiwan - Delayed Quote TWD

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

27.00

-0.05

(-0.18%)

At close: 1:30:31 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	27.05	27.20	26.60	27.00	27.00	416,112
May 16, 2025	27.55	27.55	26.95	27.05	27.05	532,001
May 15, 2025	27.25	27.95	26.70	27.25	27.25	902,977
May 14, 2025	26.60	26.80	26.50	26.65	26.65	440,606
May 13, 2025	26.60	26.95	26.00	26.20	26.20	599,953
May 12, 2025	25.85	26.40	25.75	26.10	26.10	510,300
May 9, 2025	24.75	25.65	24.55	25.50	25.50	817,100
May 8, 2025	24.05	24.85	24.05	24.50	24.50	411,990
May 7, 2025	24.20	24.50	24.00	24.05	24.05	263,000
May 6, 2025	24.20	24.60	24.20	24.30	24.30	212,110
May 5, 2025	25.00	25.20	23.60	24.20	24.20	440,500
May 2, 2025	24.65	25.50	24.65	25.00	25.00	334,220
Apr 30, 2025	25.50	25.65	24.55	24.55	24.55	387,240
Apr 29, 2025	24.45	25.10	24.45	25.10	25.10	454,200
Apr 28, 2025	24.20	24.65	24.15	24.50	24.50	469,999
Apr 25, 2025	23.75	24.35	23.75	24.00	24.00	269,247
Apr 24, 2025	23.50	23.85	23.35	23.75	23.75	277,066
Apr 23, 2025	23.00	23.65	22.70	23.60	23.60	421,007
Apr 22, 2025	22.30	23.05	22.20	22.50	22.50	338,101
Apr 21, 2025	23.65	23.80	22.70	22.80	22.80	312,147
Apr 18, 2025	23.80	23.95	23.50	23.65	23.65	242,102
Apr 17, 2025	23.40	24.10	23.25	23.80	23.80	380,000
Apr 16, 2025	23.85	24.20	23.50	23.80	23.80	430,274
Apr 15, 2025	22.50	24.15	22.50	23.85	23.85	705,700
Apr 14, 2025	22.55	23.75	22.20	22.50	22.50	828,006
Apr 11, 2025	19.90	22.15	19.85	22.00	22.00	917,072
Apr 10, 2025	21.60	21.70	21.35	21.70	21.70	950,100
Apr 9, 2025	20.00	21.30	19.75	19.75	19.75	2,199,558
Apr 8, 2025	21.90	21.90	21.90	21.90	21.90	322,321
Apr 7, 2025	24.30	24.30	24.30	24.30	24.30	81,715
Apr 2, 2025	27.00	27.15	26.55	26.95	26.95	236,201
Apr 1, 2025	26.00	27.10	26.00	27.00	27.00	567,018
Mar 31, 2025	26.40	26.95	25.70	25.90	25.90	1,277,081
Mar 28, 2025	28.00	28.00	27.20	27.45	27.45	930,536
Mar 27, 2025	28.35	28.50	27.80	28.25	28.25	378,447
Mar 26, 2025	28.50	29.05	28.35	28.35	28.35	324,610
Mar 25, 2025	29.10	29.30	28.40	28.60	28.60	402,043
Mar 24, 2025	29.80	29.80	29.00	29.00	29.00	283,387
Mar 21, 2025	29.90	29.90	29.25	29.50	29.50	330,410
Mar 20, 2025	29.05	29.75	29.00	29.70	29.70	625,801
Mar 19, 2025	29.40	29.40	28.80	28.90	28.90	422,500
Mar 18, 2025	29.60	29.80	28.95	29.25	29.25	261,407
Mar 17, 2025	29.45	30.50	29.40	29.40	29.40	741,577
Mar 14, 2025	28.80	29.40	28.40	29.40	29.40	597,007
Mar 13, 2025	29.35	30.40	28.85	28.90	28.90	554,561
Mar 12, 2025	29.40	29.75	29.15	29.35	29.35	544,021
Mar 11, 2025	29.75	30.05	28.50	29.70	29.70	948,189
Mar 10, 2025	28.50	29.90	28.45	29.50	29.50	897,300
Mar 7, 2025	28.50	28.85	28.30	28.30	28.30	373,710
Mar 6, 2025	29.50	29.80	28.65	28.65	28.65	723,046
Mar 5, 2025	29.40	29.80	29.35	29.65	29.65	292,500
Mar 4, 2025	29.00	29.50	28.30	29.50	29.50	531,801
Mar 3, 2025	29.50	30.20	29.20	29.30	29.30	901,500
Feb 27, 2025	30.35	31.25	29.90	29.90	29.90	742,200
Feb 26, 2025	30.00	30.35	30.00	30.30	30.30	369,600
Feb 25, 2025	30.45	30.50	30.10	30.15	30.15	290,587
Feb 24, 2025	30.75	31.35	30.45	30.55	30.55	701,154
Feb 21, 2025	29.95	30.75	29.90	30.75	30.75	481,200
Feb 20, 2025	30.25	30.45	29.95	30.00	30.00	361,398
Feb 19, 2025	30.00	30.40	29.80	30.20	30.20	687,584
Feb 18, 2025	29.65	29.80	29.50	29.80	29.80	303,453
Feb 17, 2025	29.80	30.10	29.65	29.65	29.65	452,481
Feb 14, 2025	29.60	30.05	29.50	29.60	29.60	382,205
Feb 13, 2025	29.25	29.70	29.25	29.50	29.50	764,192
Feb 12, 2025	29.30	29.80	29.10	29.15	29.15	402,953
Feb 11, 2025	29.60	30.20	29.35	29.45	29.45	312,576
Feb 10, 2025	29.30	29.65	29.10	29.30	29.30	337,636
Feb 7, 2025	29.30	29.70	29.00	29.50	29.50	394,169
Feb 6, 2025	28.90	29.40	28.85	29.30	29.30	347,380
Feb 5, 2025	27.65	28.95	27.65	28.80	28.80	454,510
Feb 4, 2025	28.50	28.65	28.15	28.15	28.15	264,007
Feb 3, 2025	28.55	28.70	27.75	28.45	28.45	511,876
Jan 22, 2025	28.65	29.00	28.50	28.90	28.90	492,398
Jan 21, 2025	28.50	28.80	28.30	28.50	28.50	222,165
Jan 20, 2025	28.00	28.65	27.80	28.55	28.55	523,534
Jan 17, 2025	28.40	28.40	27.80	27.80	27.80	444,625
Jan 16, 2025	28.65	29.35	28.15	28.25	28.25	423,400
Jan 15, 2025	28.50	28.90	28.25	28.40	28.40	201,969
Jan 14, 2025	28.00	28.70	28.00	28.60	28.60	325,269
Jan 13, 2025	28.55	28.55	27.70	28.20	28.20	917,648
Jan 10, 2025	29.10	29.40	28.75	28.85	28.85	578,062
Jan 9, 2025	29.80	29.80	29.00	29.10	29.10	596,478
Jan 8, 2025	29.90	30.10	29.50	29.50	29.50	598,291
Jan 7, 2025	30.40	30.85	29.90	29.90	29.90	581,881
Jan 6, 2025	30.00	30.55	29.80	30.40	30.40	548,234
Jan 3, 2025	30.05	30.55	29.70	29.75	29.75	705,017
Jan 2, 2025	30.65	30.80	30.00	30.05	30.05	442,100
Dec 31, 2024	30.60	30.85	30.30	30.80	30.80	243,200
Dec 30, 2024	30.90	31.50	30.60	30.60	30.60	316,081
Dec 27, 2024	31.50	31.95	31.05	31.05	31.05	476,393
Dec 26, 2024	32.70	32.70	31.55	31.60	31.60	833,055
Dec 25, 2024	31.65	32.60	31.50	32.35	32.35	1,189,554
Dec 24, 2024	31.75	31.95	31.10	31.25	31.25	500,450
Dec 23, 2024	31.20	31.95	31.00	31.20	31.20	891,308
Dec 20, 2024	30.30	31.40	30.30	30.80	30.80	1,096,437
Dec 19, 2024	29.90	30.65	29.65	30.55	30.55	895,348
Dec 18, 2024	30.75	30.75	29.95	30.20	30.20	487,250
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 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

3033.TW Weikeng Industrial Co., Ltd.

33.40

+0.45%

3312.TW GMI Technology Inc.

52.70

-4.18%

3540.TWO Thermaltake Technology Co., Ltd.

31.65

-5.52%

6189.TW Promate Electronic Co.,Ltd.

74.80

+0.81%

3528.TW Answer Technology Co., Ltd.

88.00

-3.30%

3702.TW WPG Holdings Limited

67.70

-0.44%

3010.TW Wah Lee Industrial Corporation

98.10

-1.11%

8070.TW Chang Wah Electromaterials Inc.

47.00

-0.84%

6140.TWO Dimension Computer Technology Co., Ltd.

44.50

-7.48%

1618.TW Hold-Key Electric Wire & Cable Co., Ltd

49.20

-1.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers