Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.500	16.550	16.250	16.250	16.250	1,590,677
2023-08-07	16.550	16.550	16.300	16.550	16.550	1,773,009
2023-08-04	16.350	16.600	16.150	16.600	16.600	1,509,949
2023-08-02	16.700	16.900	16.300	16.300	16.300	3,200,171
2023-08-01	16.800	17.100	16.550	16.650	16.650	4,724,363
2023-07-31	16.550	17.050	16.550	16.650	16.650	7,055,285
2023-07-28	16.200	16.550	16.150	16.400	16.400	2,233,679
2023-07-27	16.000	16.250	16.000	16.200	16.200	1,074,890
2023-07-26	16.250	16.300	15.950	15.950	15.950	1,352,127
2023-07-25	16.000	16.300	15.900	16.200	16.200	1,388,871
2023-07-24	16.200	16.200	15.850	15.950	15.950	2,938,914
2023-07-21	16.300	16.300	16.100	16.100	16.100	1,501,795
2023-07-20	16.300	16.450	16.150	16.300	16.300	1,423,425
2023-07-19	16.650	16.750	16.250	16.300	16.300	2,799,818
2023-07-18	17.000	17.100	16.400	16.500	16.500	5,913,777
2023-07-17	16.550	16.850	16.300	16.800	16.800	6,208,307
2023-07-14	16.300	16.550	16.200	16.400	16.400	2,365,507
2023-07-13	16.150	16.400	16.100	16.100	16.100	2,642,422
2023-07-12	16.300	16.350	16.000	16.000	16.000	2,163,703
2023-07-11	16.600	16.600	16.200	16.250	16.250	2,932,302
2023-07-10	16.800	16.850	16.350	16.400	16.400	6,335,410
2023-07-07	16.400	16.900	16.150	16.550	16.550	7,780,573
2023-07-06	16.350	16.550	16.250	16.250	16.250	2,869,506
2023-07-05	16.400	16.600	16.200	16.250	16.250	4,272,832
2023-07-04	16.300	16.500	16.150	16.400	16.400	4,328,946
2023-07-03	15.950	16.350	15.900	16.200	16.200	4,174,094
2023-06-30	15.900	15.950	15.700	15.900	15.900	1,585,666
2023-06-29	15.750	16.050	15.650	15.850	15.850	2,186,232
2023-06-28	15.500	16.000	15.500	15.600	15.600	1,936,156
2023-06-27	15.750	15.750	15.300	15.350	15.350	2,811,483
2023-06-26	16.200	16.200	15.700	15.750	15.750	2,705,624
2023-06-21	16.000	16.200	15.900	16.150	16.150	1,828,643
2023-06-20	16.100	16.100	15.900	15.950	15.950	822,264
2023-06-19	16.000	16.100	15.850	16.050	16.050	1,137,988
2023-06-16	16.000	16.150	15.850	15.950	15.950	1,837,410
2023-06-15	16.000	16.100	15.850	16.000	16.000	1,515,191
2023-06-14	16.000	16.100	15.850	15.900	15.900	1,708,928
2023-06-13	16.200	16.200	15.950	15.950	15.950	1,599,484
2023-06-12	16.200	16.200	15.950	16.150	16.150	2,553,184
2023-06-09	16.000	16.250	16.000	16.100	16.100	2,481,182
2023-06-08	16.400	16.450	16.050	16.050	16.050	2,527,132
2023-06-07	16.350	16.450	16.250	16.350	16.350	2,951,850
2023-06-06	16.250	16.750	16.000	16.500	16.500	11,933,421
2023-06-05	16.300	16.350	16.050	16.150	16.150	3,046,275
2023-06-02	16.000	16.650	15.700	16.350	16.350	16,391,744
2023-06-01	15.500	15.800	15.450	15.750	15.750	2,177,773
2023-05-31	15.300	15.550	15.300	15.450	15.450	1,539,538
2023-05-30	15.350	15.400	15.250	15.300	15.300	1,306,857
2023-05-29	15.150	15.400	15.150	15.250	15.250	1,566,626
2023-05-26	15.250	15.250	14.950	15.000	15.000	2,131,716
2023-05-25	15.300	15.400	15.150	15.150	15.150	2,322,774
2023-05-24	15.350	15.350	15.150	15.350	15.350	762,466
2023-05-23	15.300	15.400	15.200	15.350	15.350	1,234,540
2023-05-22	15.050	15.300	15.050	15.250	15.250	1,280,536
2023-05-19	15.250	15.350	14.950	15.050	15.050	1,764,460
2023-05-18	15.200	15.300	15.150	15.250	15.250	1,194,273
2023-05-17	15.100	15.250	15.100	15.150	15.150	954,212
2023-05-16	15.000	15.250	15.000	15.150	15.150	1,149,223
2023-05-15	15.050	15.050	14.850	14.950	14.950	1,044,116
2023-05-12	14.800	15.150	14.750	15.100	15.100	1,419,954

← NewerPage 14 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.