Edimax Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 40.550 | 41.800 | 39.850 | 40.150 | 40.150 | 16,089,341 |
| 2024-08-01 | 42.150 | 44.000 | 40.700 | 42.000 | 42.000 | 41,643,943 |
| 2024-07-31 | 42.650 | 45.200 | 41.450 | 41.450 | 41.450 | 93,862,129 |
| 2024-07-30 | 39.950 | 42.350 | 37.600 | 42.350 | 42.350 | 43,180,472 |
| 2024-07-29 | 41.700 | 42.000 | 38.500 | 38.500 | 38.500 | 5,595,600 |
| 2024-07-26 | 37.950 | 41.250 | 37.850 | 40.900 | 40.900 | 4,241,597 |
| 2024-07-23 | 38.850 | 40.750 | 38.850 | 40.500 | 40.500 | 5,072,029 |
| 2024-07-22 | 40.450 | 40.450 | 36.500 | 37.250 | 37.250 | 9,301,935 |
| 2024-07-19 | 41.450 | 41.800 | 40.050 | 40.450 | 40.450 | 4,823,386 |
| 2024-07-18 | 42.100 | 42.700 | 41.050 | 41.350 | 41.350 | 6,018,099 |
| 2024-07-17 | 42.800 | 43.700 | 42.050 | 43.050 | 43.050 | 7,438,916 |
| 2024-07-16 | 43.950 | 44.150 | 42.000 | 42.600 | 42.600 | 7,192,893 |
| 2024-07-15 | 43.850 | 43.850 | 42.500 | 43.300 | 43.300 | 8,147,267 |
| 2024-07-12 | 45.150 | 45.450 | 42.000 | 42.000 | 42.000 | 26,709,154 |
| 2024-07-11 | 42.700 | 46.450 | 42.400 | 46.450 | 46.450 | 101,301,740 |
| 2024-07-10 | 40.450 | 43.500 | 39.900 | 42.250 | 42.250 | 82,032,093 |
| 2024-07-09 | 44.600 | 46.800 | 38.900 | 39.750 | 39.750 | 157,068,574 |
| 2024-07-08 | 42.850 | 43.100 | 41.600 | 43.100 | 43.100 | 32,509,177 |
| 2024-07-05 | 36.000 | 39.200 | 35.400 | 39.200 | 39.200 | 66,898,086 |
| 2024-07-04 | 35.100 | 37.800 | 35.050 | 35.650 | 35.650 | 78,378,347 |
| 2024-07-03 | 37.800 | 37.850 | 35.100 | 36.100 | 36.100 | 132,739,880 |
| 2024-07-02 | 32.850 | 34.450 | 32.100 | 34.450 | 34.450 | 44,556,315 |
| 2024-07-01 | 28.700 | 31.350 | 28.600 | 31.350 | 31.350 | 43,626,211 |
| 2024-06-28 | 28.400 | 29.100 | 28.100 | 28.500 | 28.500 | 34,173,812 |
| 2024-06-27 | 29.300 | 30.450 | 28.000 | 28.400 | 28.400 | 141,166,137 |
| 2024-06-26 | 26.150 | 28.800 | 26.150 | 28.800 | 28.800 | 51,527,716 |
| 2024-06-25 | 26.400 | 26.900 | 25.500 | 26.200 | 26.200 | 26,947,445 |
| 2024-06-24 | 28.600 | 29.000 | 26.200 | 26.200 | 26.200 | 70,752,330 |
| 2024-06-21 | 25.650 | 27.800 | 25.100 | 27.800 | 27.800 | 46,411,975 |
| 2024-06-20 | 24.750 | 25.900 | 24.700 | 25.300 | 25.300 | 14,176,394 |
| 2024-06-19 | 25.150 | 25.300 | 24.450 | 24.500 | 24.500 | 10,547,330 |
| 2024-06-18 | 25.500 | 25.600 | 24.850 | 24.950 | 24.950 | 10,327,853 |
| 2024-06-17 | 25.700 | 25.800 | 25.200 | 25.200 | 25.200 | 12,955,401 |
| 2024-06-14 | 26.600 | 26.700 | 25.600 | 25.700 | 25.700 | 17,860,736 |
| 2024-06-13 | 26.200 | 27.050 | 25.700 | 26.250 | 26.250 | 28,253,177 |
| 2024-06-12 | 26.550 | 28.000 | 25.850 | 26.150 | 26.150 | 47,983,603 |
| 2024-06-11 | 26.950 | 28.200 | 25.400 | 26.550 | 26.550 | 97,070,899 |
| 2024-06-07 | 25.500 | 25.900 | 25.050 | 25.900 | 25.900 | 44,164,250 |
| 2024-06-06 | 24.600 | 24.950 | 23.550 | 23.550 | 23.550 | 18,185,890 |
| 2024-06-05 | 24.950 | 25.200 | 24.050 | 24.100 | 24.100 | 16,702,763 |
| 2024-06-04 | 25.150 | 25.900 | 24.300 | 24.600 | 24.600 | 31,185,009 |
| 2024-06-03 | 24.900 | 25.500 | 24.550 | 25.350 | 25.350 | 23,485,250 |
| 2024-05-31 | 24.950 | 25.500 | 24.200 | 24.350 | 24.350 | 30,241,988 |
| 2024-05-30 | 24.800 | 26.300 | 24.100 | 24.300 | 24.300 | 47,577,570 |
| 2024-05-29 | 25.200 | 26.400 | 25.000 | 25.050 | 25.050 | 89,931,545 |
| 2024-05-28 | 22.000 | 24.400 | 21.850 | 24.400 | 24.400 | 52,789,881 |
| 2024-05-27 | 22.250 | 22.850 | 22.050 | 22.200 | 22.200 | 70,569,596 |
| 2024-05-24 | 19.900 | 21.750 | 19.450 | 21.750 | 21.750 | 37,000,794 |
| 2024-05-23 | 20.500 | 20.750 | 19.800 | 19.800 | 19.800 | 22,922,705 |
| 2024-05-22 | 21.000 | 21.850 | 19.950 | 20.350 | 20.350 | 77,482,573 |
| 2024-05-21 | 19.350 | 21.050 | 19.100 | 21.050 | 21.050 | 34,301,202 |
| 2024-05-20 | 19.500 | 19.600 | 19.100 | 19.150 | 19.150 | 15,650,373 |
| 2024-05-17 | 19.250 | 20.350 | 19.050 | 19.350 | 19.350 | 40,681,712 |
| 2024-05-16 | 19.000 | 19.400 | 18.600 | 19.000 | 19.000 | 39,791,320 |
| 2024-05-15 | 17.200 | 19.100 | 17.150 | 19.050 | 19.050 | 55,426,379 |
| 2024-05-14 | 16.650 | 17.400 | 16.350 | 17.400 | 17.400 | 16,850,037 |
| 2024-05-13 | 15.550 | 16.950 | 15.450 | 16.950 | 16.950 | 20,721,599 |
| 2024-05-10 | 15.650 | 15.650 | 15.200 | 15.450 | 15.450 | 2,386,244 |
| 2024-05-09 | 15.900 | 16.250 | 15.500 | 15.600 | 15.600 | 11,514,541 |
| 2024-05-08 | 14.700 | 15.100 | 14.700 | 14.850 | 14.850 | 2,607,191 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-26 | 0.2899 TWD |
| 2020-07-28 | 0.1500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.