Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.550	13.550	13.400	13.400	13.400	362,345
2023-11-02	13.400	13.600	13.400	13.500	13.500	302,958
2023-11-01	13.650	13.700	13.300	13.300	13.300	802,382
2023-10-31	13.900	13.900	13.550	13.600	13.600	601,888
2023-10-30	13.800	13.850	13.700	13.800	13.800	439,077
2023-10-27	13.800	13.800	13.650	13.750	13.750	212,413
2023-10-26	13.650	13.800	13.650	13.750	13.750	434,802
2023-10-25	13.700	13.900	13.700	13.800	13.800	455,249
2023-10-24	13.550	13.750	13.450	13.600	13.600	586,925
2023-10-23	13.400	13.650	13.400	13.450	13.450	518,561
2023-10-20	13.700	13.700	13.400	13.500	13.500	338,116
2023-10-19	13.600	13.700	13.550	13.650	13.650	389,569
2023-10-18	13.850	13.950	13.550	13.550	13.550	720,275
2023-10-17	13.950	14.050	13.900	13.900	13.900	380,107
2023-10-16	13.950	14.050	13.800	13.850	13.850	330,532
2023-10-13	13.800	14.050	13.750	14.000	14.000	677,667
2023-10-12	13.550	13.900	13.550	13.850	13.850	576,196
2023-10-11	14.000	14.000	13.550	13.550	13.550	1,626,341
2023-10-06	14.050	14.150	13.950	13.950	13.950	579,964
2023-10-05	14.100	14.150	14.000	14.050	14.050	526,565
2023-10-04	13.950	14.150	13.800	14.050	14.050	996,913
2023-10-03	14.000	14.250	14.000	14.000	14.000	1,222,809
2023-10-02	14.100	14.100	13.950	14.050	14.050	680,942
2023-09-28	14.050	14.050	13.850	13.900	13.900	1,248,438
2023-09-27	13.950	14.150	13.900	14.050	14.050	481,447
2023-09-26	14.150	14.200	13.950	14.000	14.000	760,853
2023-09-25	14.100	14.250	14.100	14.100	14.100	561,587
2023-09-22	13.850	14.100	13.800	14.050	14.050	593,317
2023-09-21	14.250	14.250	13.950	14.000	14.000	1,572,266
2023-09-20	14.500	14.500	14.250	14.250	14.250	1,082,077
2023-09-19	14.500	14.600	14.400	14.500	14.500	771,909
2023-09-18	14.400	14.550	14.250	14.400	14.400	954,926
2023-09-15	14.700	14.700	14.400	14.400	14.400	1,914,264
2023-09-14	14.450	14.700	14.450	14.600	14.600	1,388,761
2023-09-13	14.700	14.700	14.200	14.350	14.350	2,375,346
2023-09-12	14.450	14.800	14.450	14.550	14.550	3,040,749
2023-09-11	15.600	15.700	15.450	15.450	15.450	2,393,749
2023-09-08	15.750	15.750	15.300	15.450	15.450	1,591,106
2023-09-07	15.900	15.900	15.550	15.600	15.600	1,390,811
2023-09-06	15.800	15.950	15.750	15.800	15.800	898,683
2023-09-05	16.050	16.050	15.800	15.800	15.800	928,586
2023-09-04	15.850	16.100	15.600	15.950	15.950	1,806,152
2023-09-01	15.750	15.800	15.650	15.700	15.700	779,650
2023-08-31	15.600	15.750	15.500	15.650	15.650	788,961
2023-08-30	15.550	15.650	15.450	15.550	15.550	820,568
2023-08-29	15.850	15.850	15.550	15.550	15.550	710,138
2023-08-28	16.000	16.150	15.700	15.700	15.700	1,208,145
2023-08-25	15.800	16.100	15.650	15.950	15.950	1,419,836
2023-08-24	15.950	16.100	15.800	15.800	15.800	1,706,872
2023-08-23	15.450	15.850	15.450	15.800	15.800	1,477,942
2023-08-22	15.700	15.700	15.350	15.400	15.400	794,543
2023-08-21	15.350	15.700	15.350	15.500	15.500	1,091,466
2023-08-18	15.300	15.450	15.150	15.300	15.300	904,406
2023-08-17	14.800	15.350	14.800	15.300	15.300	1,593,550
2023-08-16	14.750	14.800	14.500	14.750	14.750	993,760
2023-08-15	14.750	14.900	14.750	14.850	14.850	1,231,531
2023-08-14	14.950	14.950	14.550	14.650	14.650	1,997,597
2023-08-11	15.300	15.300	15.000	15.000	15.000	1,753,537
2023-08-10	15.850	15.850	15.200	15.250	15.250	3,935,296
2023-08-09	16.200	16.250	15.800	15.900	15.900	3,392,570

← NewerPage 13 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.