Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.450	15.450	14.800	14.850	14.850	3,700,706
2023-05-10	15.350	15.450	15.250	15.400	15.400	1,982,363
2023-05-09	15.800	15.800	15.400	15.450	15.450	2,861,155
2023-05-08	15.900	15.950	15.750	15.800	15.800	1,356,515
2023-05-05	15.850	16.000	15.700	15.750	15.750	2,519,842
2023-05-04	15.950	16.000	15.800	15.850	15.850	1,913,596
2023-05-03	16.100	16.100	15.950	15.950	15.950	1,042,870
2023-05-02	16.100	16.200	16.000	16.100	16.100	1,526,715
2023-04-28	15.950	16.150	15.950	16.100	16.100	1,934,085
2023-04-27	15.850	16.000	15.650	15.800	15.800	1,157,174
2023-04-26	15.700	15.900	15.600	15.900	15.900	1,847,469
2023-04-25	16.300	16.300	15.750	15.800	15.800	3,365,298
2023-04-24	16.200	16.400	16.100	16.250	16.250	2,073,643
2023-04-21	16.900	17.000	16.050	16.200	16.200	7,646,858
2023-04-20	17.500	17.500	16.700	16.800	16.800	8,955,254
2023-04-19	16.900	17.700	16.750	17.350	17.350	16,495,851
2023-04-18	17.200	17.200	16.750	16.800	16.800	3,931,342
2023-04-17	16.900	17.150	16.750	17.050	17.050	5,186,077
2023-04-14	16.700	17.000	16.600	16.750	16.750	4,337,604
2023-04-13	16.700	16.750	16.550	16.600	16.600	2,912,828
2023-04-12	16.700	16.850	16.550	16.700	16.700	3,647,983
2023-04-11	16.850	16.850	16.600	16.600	16.600	3,787,511
2023-04-10	16.900	16.950	16.700	16.950	16.950	2,066,647
2023-04-07	17.000	17.000	16.750	16.800	16.800	1,875,369
2023-04-06	16.700	16.950	16.600	16.850	16.850	2,174,536
2023-03-31	16.900	16.900	16.650	16.750	16.750	2,626,560
2023-03-30	16.850	17.000	16.650	16.700	16.700	4,984,041
2023-03-29	17.000	17.200	16.700	16.750	16.750	6,095,521
2023-03-28	17.350	17.450	16.650	17.100	17.100	15,599,762
2023-03-27	17.000	17.700	16.850	17.500	17.500	19,343,625
2023-03-24	16.900	17.150	16.750	16.750	16.750	5,724,356
2023-03-23	16.600	16.950	16.550	16.800	16.800	6,870,461
2023-03-22	16.600	16.850	16.500	16.750	16.750	11,922,145
2023-03-21	16.450	16.550	16.250	16.400	16.400	3,517,347
2023-03-20	16.100	16.400	16.000	16.300	16.300	2,397,976
2023-03-17	15.750	16.100	15.750	16.000	16.000	2,126,986
2023-03-16	15.900	16.050	15.550	15.600	15.600	2,502,199
2023-03-15	16.100	16.200	15.950	15.950	15.950	1,451,584
2023-03-14	16.050	16.200	15.950	15.950	15.950	1,550,238
2023-03-13	16.200	16.250	15.800	16.150	16.150	2,624,173
2023-03-10	16.150	16.500	16.100	16.200	16.200	3,838,550
2023-03-09	16.600	16.750	16.250	16.250	16.250	6,490,653
2023-03-08	16.250	16.750	16.200	16.650	16.650	6,436,678
2023-03-07	16.200	16.300	16.050	16.250	16.250	3,608,347
2023-03-06	16.050	16.400	16.050	16.150	16.150	8,740,218
2023-03-03	15.600	15.800	15.550	15.700	15.700	2,200,554
2023-03-02	15.450	15.600	15.450	15.550	15.550	1,103,940
2023-03-01	15.500	15.550	15.350	15.400	15.400	1,329,803
2023-02-24	15.850	15.850	15.500	15.500	15.500	1,948,019
2023-02-23	15.650	15.800	15.650	15.750	15.750	2,056,631
2023-02-22	15.750	15.750	15.450	15.600	15.600	2,254,050
2023-02-21	15.800	15.950	15.750	15.800	15.800	2,122,165
2023-02-20	15.600	15.800	15.550	15.750	15.750	2,110,274
2023-02-17	15.550	15.650	15.500	15.600	15.600	1,224,197
2023-02-16	15.450	15.750	15.400	15.650	15.650	3,588,563
2023-02-15	15.400	15.600	15.350	15.450	15.450	1,343,009
2023-02-14	15.600	15.600	15.400	15.400	15.400	1,265,585
2023-02-13	15.350	15.600	15.250	15.450	15.450	1,857,482
2023-02-10	15.800	15.850	15.350	15.350	15.350	3,355,449
2023-02-09	15.950	15.950	15.750	15.800	15.800	3,087,501

← NewerPage 15 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.