Edom Technology Co., Ltd.(TW:3048)
NT$45.45+2.65 (+6.19%)
TW:3048
Edom Technology Co., Ltd. historical prices
NT$45.45
At close:+2.65 (+6.19%)
Edom Technology Co., Ltd. (3048) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.00 | 45.55 | 43.00 | 45.45 | 45.45 | +6.19% | 2,639,447 | 1.49 |
| Nov 10, 2026 | 44.55 | 45.10 | 42.55 | 42.80 | 42.80 | +1.42% | 3,822,708 | 2.06 |
| Nov 09, 2026 | 43.20 | 45.45 | 43.20 | 44.25 | 44.25 | +4.86% | 1,274,057 | 0.64 |
| Nov 06, 2026 | 40.15 | 43.30 | 40.15 | 42.20 | 42.20 | -5.38% | 2,520,000 | 1.24 |
| Nov 05, 2026 | 47.05 | 47.05 | 44.50 | 44.60 | 44.60 | -5.21% | 1,608,485 | 0.78 |
| Nov 04, 2026 | 48.25 | 48.65 | 45.20 | 47.05 | 47.05 | -1.67% | 1,398,186 | 0.64 |
| Nov 03, 2026 | 49.60 | 49.80 | 47.75 | 47.85 | 47.85 | -4.68% | 1,434,868 | 0.64 |
| Nov 02, 2026 | 49.50 | 51.20 | 49.50 | 50.20 | 50.20 | -0.40% | 697,721 | 0.28 |
| Oct 30, 2026 | 51.10 | 51.20 | 49.80 | 50.40 | 50.40 | -3.26% | 1,156,296 | 0.43 |
| Oct 29, 2026 | 53.90 | 53.90 | 51.80 | 52.10 | 52.10 | -3.52% | 840,143 | 0.31 |
| Oct 28, 2026 | 53.80 | 54.40 | 53.60 | 54.00 | 54.00 | +2.08% | 753,662 | 0.27 |
| Oct 27, 2026 | 53.40 | 53.40 | 52.10 | 52.90 | 52.90 | +0.19% | 1,038,354 | 0.37 |
| Oct 26, 2026 | 52.80 | 55.60 | 52.80 | 52.80 | 52.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 52.80 | 55.60 | 52.80 | 52.80 | 52.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.30 | 55.60 | 52.80 | 52.80 | 52.80 | -4.17% | 2,057,971 | 0.72 |
| Oct 21, 2026 | 54.30 | 55.60 | 54.00 | 55.10 | 55.10 | +2.99% | 1,796,789 | 0.63 |
| Oct 20, 2026 | 53.50 | 54.80 | 53.40 | 53.50 | 53.50 | -1.11% | 1,008,599 | 0.35 |
| Oct 19, 2026 | 53.50 | 54.20 | 52.20 | 54.10 | 54.10 | -0.73% | 1,669,807 | 0.59 |
| Oct 16, 2026 | 54.70 | 55.70 | 54.20 | 54.50 | 54.50 | -0.37% | 1,887,709 | 0.66 |
| Oct 15, 2026 | 55.50 | 56.30 | 54.60 | 54.70 | 54.70 | -3.70% | 3,709,759 | 1.31 |
| Oct 14, 2026 | 56.00 | 57.70 | 55.20 | 56.80 | 56.80 | +4.22% | 4,434,641 | 1.58 |
| Oct 13, 2026 | 54.40 | 56.80 | 54.20 | 54.50 | 54.50 | -2.15% | 5,241,356 | 1.90 |
| Oct 12, 2026 | 57.10 | 57.40 | 55.60 | 55.70 | 55.70 | -2.28% | 5,197,059 | 1.91 |
| Oct 09, 2026 | 57.00 | 58.30 | 54.80 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 54.80 | 58.30 | 54.80 | 57.00 | 57.00 | +6.74% | 12,195,758 | 4.62 |
| Oct 07, 2026 | 52.90 | 54.60 | 52.90 | 53.40 | 53.40 | +0.19% | 1,218,169 | 0.47 |
| Oct 06, 2026 | 53.90 | 53.90 | 52.60 | 53.30 | 53.30 | -0.56% | 1,401,903 | 0.53 |
| Oct 05, 2026 | 54.50 | 54.80 | 53.50 | 53.60 | 53.60 | -0.19% | 2,382,285 | 0.90 |
| Oct 02, 2026 | 53.90 | 55.00 | 53.30 | 53.70 | 53.70 | +1.70% | 4,953,591 | 1.90 |
| Oct 01, 2026 | 51.70 | 52.90 | 51.70 | 52.80 | 52.80 | +2.13% | 1,773,847 | 0.67 |
| Sep 30, 2026 | 51.80 | 52.00 | 51.40 | 51.70 | 51.70 | +1.17% | 783,996 | 0.29 |
| Sep 29, 2026 | 51.90 | 52.00 | 51.00 | 51.10 | 51.10 | -1.54% | 1,041,855 | 0.39 |
| Sep 28, 2026 | 51.90 | 52.00 | 50.00 | 51.90 | 51.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 51.90 | 52.00 | 50.00 | 51.90 | 51.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 50.40 | 52.00 | 50.00 | 51.90 | 51.90 | +2.98% | 1,556,204 | 0.52 |
| Sep 23, 2026 | 51.00 | 51.00 | 50.10 | 50.40 | 50.40 | -0.20% | 803,288 | 0.26 |
| Sep 22, 2026 | 51.80 | 51.90 | 50.30 | 50.50 | 50.50 | -1.17% | 833,056 | 0.27 |
| Sep 21, 2026 | 51.00 | 51.60 | 50.70 | 51.10 | 51.10 | +0.20% | 735,187 | 0.23 |
| Sep 18, 2026 | 51.20 | 51.20 | 50.60 | 51.00 | 51.00 | +1.19% | 619,483 | 0.19 |
| Sep 17, 2026 | 50.50 | 51.20 | 50.30 | 50.40 | 50.40 | 0.00% | 633,514 | 0.19 |
| Sep 16, 2026 | 49.80 | 50.80 | 49.60 | 50.40 | 50.40 | +2.02% | 630,681 | 0.19 |
| Sep 15, 2026 | 50.20 | 50.30 | 49.40 | 49.40 | 49.40 | -1.59% | 669,936 | 0.19 |
| Sep 14, 2026 | 49.50 | 50.80 | 49.30 | 50.20 | 50.20 | 0.00% | 700,043 | 0.19 |
| Sep 11, 2026 | 50.50 | 51.00 | 50.10 | 50.20 | 50.20 | -2.33% | 1,079,726 | 0.28 |
| Sep 10, 2026 | 51.20 | 51.60 | 50.70 | 51.40 | 51.40 | -0.39% | 1,130,620 | 0.27 |
| Sep 09, 2026 | 52.30 | 52.60 | 51.50 | 51.60 | 51.60 | -0.77% | 1,104,961 | 0.24 |
| Sep 08, 2026 | 53.40 | 53.90 | 51.90 | 52.00 | 52.00 | -2.80% | 1,473,165 | 0.29 |
| Sep 07, 2026 | 54.10 | 54.10 | 53.20 | 53.50 | 53.50 | +0.19% | 716,778 | 0.12 |
| Sep 04, 2026 | 53.40 | 53.80 | 52.70 | 53.40 | 53.40 | +1.91% | 1,031,546 | 0.16 |
| Sep 03, 2026 | 54.20 | 54.40 | 52.40 | 52.40 | 52.40 | -2.96% | 1,604,527 | 0.25 |
