Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.200	15.400	14.850	14.950	14.950	676,231
2026-07-22	15.400	15.550	15.150	15.250	15.250	777,127
2026-07-21	14.900	15.350	14.900	15.250	15.250	691,790
2026-07-20	14.800	15.050	14.150	14.800	14.800	1,314,102
2026-07-17	15.550	15.550	14.600	14.650	14.650	2,442,900
2026-07-16	15.900	16.100	15.550	15.550	15.550	889,210
2026-07-15	15.600	16.100	15.600	15.950	15.950	1,113,101
2026-07-14	16.250	16.250	15.150	15.600	15.600	1,992,354
2026-07-13	16.650	16.750	16.000	16.150	16.150	1,361,033
2026-07-10	16.650	16.650	16.650	16.650	16.650	0
2026-07-09	16.800	17.100	16.550	16.650	16.650	2,552,300
2026-07-08	16.400	17.300	15.900	16.950	16.950	3,525,538
2026-07-07	16.850	16.950	15.900	16.350	16.350	1,804,200
2026-07-06	16.800	17.500	16.500	16.800	16.800	4,732,992
2026-07-03	15.750	16.400	15.600	16.100	16.100	1,682,385
2026-07-02	15.350	15.750	15.200	15.750	15.750	927,650
2026-07-01	15.650	15.750	15.300	15.350	15.350	1,014,363
2026-06-30	15.200	15.700	15.050	15.650	15.650	1,262,503
2026-06-29	14.900	15.300	14.700	14.950	14.950	915,001
2026-06-26	15.450	15.450	14.900	14.900	14.900	1,902,800
2026-06-25	16.000	16.000	15.500	15.600	15.600	1,192,290
2026-06-24	15.800	16.050	15.600	15.850	15.850	1,714,456
2026-06-23	16.300	16.450	15.800	15.900	15.900	1,709,648
2026-06-22	16.650	16.650	16.200	16.200	16.200	3,014,136
2026-06-18	17.000	17.250	16.300	16.650	16.650	8,117,251
2026-06-17	15.450	16.900	15.400	16.900	16.900	5,777,923
2026-06-16	16.000	16.100	15.400	15.400	15.400	974,745
2026-06-15	16.000	16.050	15.750	15.850	15.850	920,290
2026-06-12	15.900	16.200	15.700	15.800	15.800	1,145,614
2026-06-11	15.600	15.850	15.350	15.750	15.750	1,176,921
2026-06-10	15.500	16.900	15.450	15.600	15.600	3,733,250
2026-06-09	15.350	15.700	15.150	15.600	15.600	1,035,105
2026-06-08	14.750	15.450	14.600	15.350	15.350	1,923,201
2026-06-05	16.450	16.450	15.600	16.150	16.150	2,179,616
2026-06-04	16.800	16.800	16.200	16.350	16.350	2,541,004
2026-06-03	17.500	17.600	16.600	17.000	17.000	7,045,060
2026-06-02	15.600	16.950	15.400	16.950	16.950	6,102,222
2026-06-01	15.150	15.650	15.000	15.450	15.450	2,194,230
2026-05-29	14.950	15.150	14.850	15.100	15.100	1,399,591
2026-05-28	15.050	15.550	14.700	14.800	14.800	2,195,651
2026-05-27	15.200	15.250	14.800	14.900	14.900	1,596,300
2026-05-26	15.600	15.650	15.000	15.100	15.100	1,534,535
2026-05-25	15.700	15.800	15.300	15.550	15.550	2,530,033
2026-05-22	14.700	15.750	14.650	15.400	15.400	3,549,412
2026-05-21	14.400	14.750	14.300	14.650	14.650	1,005,000
2026-05-20	14.250	14.400	14.050	14.200	14.200	696,300
2026-05-19	14.650	14.700	14.050	14.150	14.150	906,846
2026-05-18	14.050	14.700	13.900	14.600	14.600	1,098,179
2026-05-15	14.400	14.700	14.150	14.200	14.200	985,556
2026-05-14	14.400	14.700	14.200	14.350	14.350	1,034,279
2026-05-13	14.550	14.550	14.150	14.200	14.200	1,154,075
2026-05-12	14.650	14.750	14.400	14.550	14.550	1,102,135
2026-05-11	14.300	14.750	14.250	14.650	14.650	1,059,999
2026-05-08	14.700	14.950	14.300	14.400	14.400	1,280,418
2026-05-07	14.550	14.800	14.400	14.750	14.750	1,215,269
2026-05-06	15.000	15.000	14.400	14.500	14.500	1,295,270
2026-05-05	14.550	15.100	14.550	14.950	14.950	1,197,400
2026-05-04	14.700	14.900	14.500	14.550	14.550	996,200
2026-04-30	14.900	14.900	14.450	14.650	14.650	686,314
2026-04-29	14.750	14.900	14.450	14.800	14.800	1,065,401

← NewerPage 2 of 5 · 244 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.