Edimax Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.150	16.950	16.000	16.550	16.550	14,466,716
2024-01-26	16.650	16.650	16.050	16.100	16.100	3,502,023
2024-01-25	16.800	17.150	16.450	16.450	16.450	21,942,971
2024-01-24	15.950	16.950	15.900	16.550	16.550	26,910,438
2024-01-23	15.900	16.100	15.750	15.800	15.800	2,183,680
2024-01-22	15.650	15.950	15.600	15.800	15.800	2,088,051
2024-01-19	15.500	15.600	15.400	15.600	15.600	1,130,951
2024-01-18	15.250	15.500	15.200	15.400	15.400	813,651
2024-01-17	15.350	15.400	15.150	15.250	15.250	1,004,480
2024-01-16	15.500	15.500	15.300	15.400	15.400	766,428
2024-01-15	15.450	15.650	15.300	15.550	15.550	1,015,457
2024-01-12	15.550	15.550	15.200	15.200	15.200	1,239,406
2024-01-11	15.450	15.550	15.400	15.450	15.450	794,658
2024-01-10	15.400	15.550	15.300	15.300	15.300	1,291,068
2024-01-09	16.100	16.150	15.400	15.500	15.500	5,020,807
2024-01-08	16.300	16.500	16.050	16.100	16.100	4,004,710
2024-01-05	16.300	16.550	16.150	16.200	16.200	3,700,925
2024-01-04	16.400	16.500	16.200	16.200	16.200	2,841,397
2024-01-03	16.350	16.450	16.150	16.300	16.300	2,157,701
2024-01-02	16.150	16.550	16.150	16.350	16.350	4,906,077
2023-12-29	16.000	16.150	15.950	16.050	16.050	1,478,474
2023-12-28	16.250	16.350	16.000	16.000	16.000	1,953,800
2023-12-27	16.400	16.500	16.100	16.100	16.100	2,653,011
2023-12-26	16.550	16.550	16.100	16.350	16.350	6,695,047
2023-12-25	16.000	16.500	15.850	16.350	16.350	9,235,855
2023-12-22	16.100	16.300	15.950	16.100	16.100	2,524,896
2023-12-21	16.250	16.500	16.000	16.000	16.000	3,632,579
2023-12-20	16.100	16.750	16.100	16.400	16.400	10,250,485
2023-12-19	16.100	16.100	15.700	15.800	15.800	4,650,090
2023-12-18	16.750	17.000	16.200	16.200	16.200	20,879,833
2023-12-15	15.700	16.200	15.600	16.150	16.150	5,862,988
2023-12-14	16.100	16.200	15.650	15.650	15.650	4,741,703
2023-12-13	15.600	16.400	15.500	16.100	16.100	15,896,598
2023-12-12	15.700	15.800	15.450	15.500	15.500	1,182,714
2023-12-11	15.950	16.100	15.550	15.600	15.600	2,019,299
2023-12-08	15.800	16.050	15.800	15.850	15.850	1,735,772
2023-12-07	16.050	16.250	15.900	15.900	15.900	2,311,284
2023-12-06	16.200	16.200	15.950	16.000	16.000	2,810,878
2023-12-05	16.050	16.450	15.950	16.100	16.100	4,755,132
2023-12-04	16.000	16.350	15.950	16.050	16.050	5,820,921
2023-12-01	15.850	16.000	15.700	15.900	15.900	2,605,173
2023-11-30	15.850	16.000	15.650	15.800	15.800	5,924,250
2023-11-29	15.150	16.150	15.100	16.100	16.100	19,401,242
2023-11-28	15.050	15.200	14.850	15.100	15.100	3,467,451
2023-11-27	15.500	15.550	14.900	15.000	15.000	3,271,947
2023-11-24	15.650	15.650	15.150	15.350	15.350	10,062,017
2023-11-23	15.850	16.300	15.650	16.000	16.000	13,644,198
2023-11-22	16.100	16.600	15.800	15.800	15.800	16,738,086
2023-11-21	14.700	16.050	14.650	16.050	16.050	20,062,449
2023-11-20	14.400	15.100	14.400	14.600	14.600	4,757,748
2023-11-17	13.650	14.450	13.650	14.250	14.250	4,221,915
2023-11-16	13.550	13.700	13.550	13.650	13.650	478,519
2023-11-15	13.300	13.600	13.300	13.500	13.500	1,509,647
2023-11-14	13.100	13.300	13.000	13.200	13.200	705,697
2023-11-13	13.300	13.350	12.900	13.050	13.050	2,155,155
2023-11-10	13.450	13.450	13.150	13.200	13.200	1,438,744
2023-11-09	13.650	13.650	13.400	13.450	13.450	463,885
2023-11-08	13.600	13.650	13.550	13.550	13.550	446,522
2023-11-07	13.700	13.700	13.550	13.550	13.550	241,560
2023-11-06	13.450	13.700	13.400	13.650	13.650	589,675

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.