Edimax Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 14.500 | 15.150 | 14.450 | 14.600 | 14.600 | 3,857,177 |
| 2024-05-06 | 14.550 | 14.600 | 14.400 | 14.400 | 14.400 | 545,312 |
| 2024-05-03 | 14.800 | 14.850 | 14.400 | 14.450 | 14.450 | 858,515 |
| 2024-05-02 | 14.600 | 14.700 | 14.450 | 14.700 | 14.700 | 648,066 |
| 2024-04-30 | 14.850 | 14.900 | 14.600 | 14.600 | 14.600 | 913,973 |
| 2024-04-29 | 14.550 | 14.800 | 14.550 | 14.800 | 14.800 | 2,195,604 |
| 2024-04-26 | 14.350 | 14.500 | 14.350 | 14.400 | 14.400 | 722,748 |
| 2024-04-25 | 14.450 | 14.450 | 14.250 | 14.350 | 14.350 | 798,125 |
| 2024-04-24 | 14.350 | 14.550 | 14.300 | 14.450 | 14.450 | 1,119,930 |
| 2024-04-23 | 14.250 | 14.350 | 14.150 | 14.250 | 14.250 | 616,049 |
| 2024-04-22 | 14.150 | 14.400 | 14.150 | 14.200 | 14.200 | 1,015,799 |
| 2024-04-19 | 14.500 | 14.550 | 13.800 | 14.150 | 14.150 | 2,151,337 |
| 2024-04-18 | 14.400 | 14.700 | 14.200 | 14.550 | 14.550 | 1,013,306 |
| 2024-04-17 | 14.300 | 14.550 | 14.300 | 14.450 | 14.450 | 850,589 |
| 2024-04-16 | 14.750 | 14.800 | 14.050 | 14.250 | 14.250 | 2,679,372 |
| 2024-04-15 | 15.200 | 15.200 | 14.800 | 14.850 | 14.850 | 1,906,486 |
| 2024-04-12 | 15.200 | 15.250 | 15.150 | 15.200 | 15.200 | 891,659 |
| 2024-04-11 | 15.500 | 15.500 | 15.200 | 15.250 | 15.250 | 1,184,888 |
| 2024-04-10 | 15.200 | 15.550 | 15.200 | 15.450 | 15.450 | 2,270,989 |
| 2024-04-09 | 15.250 | 15.350 | 15.100 | 15.200 | 15.200 | 1,166,803 |
| 2024-04-08 | 15.200 | 15.250 | 15.100 | 15.250 | 15.250 | 1,159,692 |
| 2024-04-03 | 15.250 | 15.250 | 15.050 | 15.100 | 15.100 | 1,365,974 |
| 2024-04-02 | 15.450 | 15.450 | 15.200 | 15.250 | 15.250 | 1,159,601 |
| 2024-04-01 | 15.250 | 15.500 | 15.250 | 15.450 | 15.450 | 1,343,548 |
| 2024-03-29 | 15.200 | 15.400 | 15.100 | 15.250 | 15.250 | 2,171,294 |
| 2024-03-28 | 15.300 | 15.400 | 15.150 | 15.150 | 15.150 | 1,278,521 |
| 2024-03-27 | 15.100 | 15.450 | 15.050 | 15.300 | 15.300 | 1,359,529 |
| 2024-03-26 | 15.450 | 15.550 | 15.100 | 15.100 | 15.100 | 1,880,406 |
| 2024-03-25 | 15.350 | 15.500 | 15.250 | 15.450 | 15.450 | 1,678,299 |
| 2024-03-22 | 15.100 | 15.450 | 14.900 | 15.350 | 15.350 | 2,745,901 |
| 2024-03-21 | 15.100 | 15.150 | 14.950 | 15.100 | 15.100 | 1,481,547 |
| 2024-03-20 | 15.100 | 15.200 | 14.950 | 14.950 | 14.950 | 1,982,850 |
| 2024-03-19 | 15.300 | 15.400 | 15.050 | 15.050 | 15.050 | 1,725,693 |
| 2024-03-18 | 15.150 | 15.350 | 15.050 | 15.300 | 15.300 | 1,785,446 |
| 2024-03-15 | 15.500 | 15.550 | 15.200 | 15.200 | 15.200 | 2,593,478 |
| 2024-03-14 | 15.850 | 15.950 | 15.550 | 15.600 | 15.600 | 2,476,981 |
| 2024-03-13 | 16.500 | 16.500 | 15.800 | 15.850 | 15.850 | 4,992,606 |
| 2024-03-12 | 16.350 | 16.650 | 16.300 | 16.500 | 16.500 | 2,675,978 |
| 2024-03-11 | 16.250 | 16.500 | 16.200 | 16.400 | 16.400 | 3,647,270 |
| 2024-03-08 | 17.000 | 17.000 | 16.050 | 16.250 | 16.250 | 6,393,551 |
| 2024-03-07 | 17.850 | 17.950 | 16.750 | 16.850 | 16.850 | 9,517,679 |
| 2024-03-06 | 17.850 | 18.100 | 17.700 | 17.750 | 17.750 | 4,469,451 |
| 2024-03-05 | 18.100 | 18.100 | 17.600 | 17.850 | 17.850 | 7,660,966 |
| 2024-03-04 | 18.150 | 18.600 | 18.150 | 18.150 | 18.150 | 9,539,093 |
| 2024-03-01 | 18.250 | 18.300 | 17.800 | 17.900 | 17.900 | 5,551,895 |
| 2024-02-29 | 18.250 | 18.500 | 18.150 | 18.250 | 18.250 | 4,328,523 |
| 2024-02-27 | 19.100 | 19.100 | 18.000 | 18.200 | 18.200 | 14,873,423 |
| 2024-02-26 | 18.850 | 19.200 | 18.650 | 18.800 | 18.800 | 9,472,268 |
| 2024-02-23 | 19.300 | 19.750 | 18.500 | 18.500 | 18.500 | 31,970,746 |
| 2024-02-22 | 19.500 | 19.500 | 19.100 | 19.100 | 19.100 | 24,412,057 |
| 2024-02-21 | 21.100 | 21.300 | 19.000 | 19.250 | 19.250 | 78,306,360 |
| 2024-02-20 | 18.600 | 19.900 | 18.600 | 19.900 | 19.900 | 42,271,057 |
| 2024-02-19 | 17.500 | 18.400 | 17.500 | 18.100 | 18.100 | 20,837,128 |
| 2024-02-16 | 16.900 | 17.650 | 16.750 | 17.400 | 17.400 | 21,342,395 |
| 2024-02-15 | 16.250 | 16.900 | 16.000 | 16.850 | 16.850 | 7,231,369 |
| 2024-02-05 | 16.850 | 16.850 | 16.200 | 16.500 | 16.500 | 5,321,167 |
| 2024-02-02 | 16.800 | 16.850 | 16.150 | 16.850 | 16.850 | 13,826,921 |
| 2024-02-01 | 16.350 | 16.800 | 16.300 | 16.600 | 16.600 | 4,857,084 |
| 2024-01-31 | 16.250 | 16.450 | 16.200 | 16.350 | 16.350 | 1,979,627 |
| 2024-01-30 | 16.450 | 16.650 | 16.200 | 16.300 | 16.300 | 3,962,922 |
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.