Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.900	14.900	14.550	14.600	14.600	772,300
2026-04-27	14.800	14.850	14.200	14.850	14.850	1,422,933
2026-04-24	15.200	15.350	14.500	14.750	14.750	2,128,266
2026-04-23	16.250	16.400	15.000	15.150	15.150	2,722,612
2026-04-22	16.400	16.600	16.200	16.200	16.200	1,203,202
2026-04-21	15.800	16.500	15.750	16.400	16.400	2,486,200
2026-04-20	15.750	15.950	15.700	15.750	15.750	833,580
2026-04-17	15.800	16.000	15.650	15.700	15.700	791,350
2026-04-16	15.950	16.100	15.850	15.850	15.850	964,597
2026-04-15	15.800	16.000	15.650	16.000	16.000	1,264,365
2026-04-14	15.700	15.750	15.550	15.700	15.700	650,479
2026-04-13	15.700	15.700	15.500	15.700	15.700	736,200
2026-04-10	15.900	16.000	15.450	15.550	15.550	1,141,884
2026-04-09	16.050	16.100	15.600	15.750	15.750	731,310
2026-04-08	15.650	16.050	15.650	16.000	16.000	1,269,125
2026-04-07	15.650	15.800	15.350	15.400	15.400	810,208
2026-04-02	16.250	16.300	15.500	15.600	15.600	1,150,184
2026-04-01	16.100	16.350	15.900	16.050	16.050	1,069,303
2026-03-31	16.100	16.200	15.500	15.600	15.600	1,300,426
2026-03-30	16.400	16.550	16.050	16.100	16.100	896,447
2026-03-27	16.250	16.750	16.000	16.600	16.600	1,110,574
2026-03-26	16.400	17.250	16.200	16.200	16.200	2,207,360
2026-03-25	16.100	16.300	16.000	16.300	16.300	830,138
2026-03-24	16.250	16.350	15.600	15.800	15.800	991,303
2026-03-23	16.300	16.500	16.000	16.000	16.000	1,146,207
2026-03-20	16.600	16.850	16.400	16.650	16.650	820,226
2026-03-19	16.700	17.000	16.400	16.600	16.600	1,530,048
2026-03-18	17.000	17.150	16.600	16.750	16.750	1,429,400
2026-03-17	16.250	17.100	16.200	16.900	16.900	2,675,300
2026-03-16	16.150	16.300	15.850	16.150	16.150	698,208
2026-03-13	15.900	16.200	15.600	15.900	15.900	751,387
2026-03-12	15.950	16.100	15.850	15.950	15.950	721,964
2026-03-11	15.750	16.100	15.750	16.100	16.100	657,313
2026-03-10	15.800	16.100	15.600	15.700	15.700	1,092,144
2026-03-09	15.800	15.800	15.250	15.550	15.550	2,031,861
2026-03-06	16.300	16.700	16.200	16.550	16.550	1,040,105
2026-03-05	16.600	16.900	16.500	16.650	16.650	1,431,384
2026-03-04	17.100	17.100	16.100	16.250	16.250	2,315,500
2026-03-03	17.850	18.150	17.250	17.250	17.250	2,435,439
2026-03-02	17.300	18.100	17.050	17.800	17.800	2,176,075
2026-02-26	17.550	17.850	17.500	17.800	17.800	1,357,001
2026-02-25	18.000	18.000	17.500	17.550	17.550	1,898,826
2026-02-24	18.100	18.300	17.800	17.950	17.950	1,277,456
2026-02-23	17.500	18.150	17.350	18.100	18.100	1,624,403
2026-02-11	17.400	17.450	17.250	17.400	17.400	1,266,414
2026-02-10	17.750	17.750	17.300	17.400	17.400	998,014
2026-02-09	17.800	18.100	17.400	17.600	17.600	1,155,349
2026-02-06	17.850	17.850	17.150	17.450	17.450	1,351,035
2026-02-05	18.350	18.500	17.900	17.900	17.900	1,140,021
2026-02-04	18.050	18.450	17.800	18.300	18.300	1,072,000
2026-02-03	18.050	18.350	17.800	17.950	17.950	1,199,686
2026-02-02	18.000	18.100	17.600	17.750	17.750	1,363,049
2026-01-30	18.850	18.850	17.800	17.950	17.950	1,711,201
2026-01-29	19.250	19.250	18.600	18.600	18.600	1,709,003
2026-01-28	19.450	19.450	18.950	19.000	19.000	1,452,037
2026-01-27	20.000	20.000	19.200	19.250	19.250	1,764,836
2026-01-26	19.800	20.450	19.650	19.800	19.800	2,307,100
2026-01-23	19.700	19.750	19.150	19.550	19.550	2,142,001
2026-01-22	20.150	20.200	19.450	19.450	19.450	3,018,334
2026-01-21	19.700	20.100	19.500	19.600	19.600	2,788,095

← NewerPage 3 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.