Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.700	20.100	19.500	19.600	19.600	2,788,095
2026-01-20	20.100	20.500	19.750	19.850	19.850	4,719,210
2026-01-19	19.900	20.200	19.600	19.900	19.900	4,950,673
2026-01-16	19.700	19.850	19.350	19.400	19.400	3,284,258
2026-01-15	19.700	19.700	19.100	19.400	19.400	3,293,114
2026-01-14	19.000	20.000	19.000	19.550	19.550	6,901,933
2026-01-13	18.800	19.500	18.650	18.800	18.800	6,115,089
2026-01-12	17.900	18.750	17.850	18.500	18.500	2,587,674
2026-01-09	17.800	18.000	17.600	17.900	17.900	895,150
2026-01-08	18.400	18.400	17.850	17.850	17.850	1,666,960
2026-01-07	18.450	18.450	18.100	18.400	18.400	1,762,370
2026-01-06	17.850	18.250	17.800	18.150	18.150	1,806,200
2026-01-05	18.250	18.300	17.700	17.800	17.800	1,747,184
2026-01-02	18.100	18.500	18.100	18.150	18.150	1,081,137
2025-12-31	18.600	18.600	18.100	18.150	18.150	1,009,687
2025-12-30	18.500	18.500	18.150	18.300	18.300	998,308
2025-12-29	18.700	18.900	18.500	18.500	18.500	1,374,480
2025-12-26	18.800	18.900	18.550	18.700	18.700	1,054,091
2025-12-24	18.900	19.000	18.650	18.650	18.650	1,051,241
2025-12-23	19.250	19.250	18.700	18.700	18.700	1,570,414
2025-12-22	18.600	18.900	18.550	18.850	18.850	1,687,178
2025-12-19	19.000	19.200	18.400	18.500	18.500	2,859,544
2025-12-18	19.350	19.400	18.600	18.600	18.600	4,382,329
2025-12-17	20.650	21.300	19.350	19.350	19.350	37,803,164
2025-12-16	18.400	19.850	18.100	19.850	19.850	6,778,798
2025-12-15	17.850	18.300	17.600	18.050	18.050	1,098,100
2025-12-12	17.750	18.300	17.650	17.850	17.850	1,616,245
2025-12-11	17.950	18.000	17.500	17.550	17.550	637,000
2025-12-10	18.300	18.300	17.750	17.750	17.750	1,388,100
2025-12-09	18.150	18.150	17.800	18.100	18.100	835,005
2025-12-08	17.900	18.050	17.700	18.000	18.000	1,197,953
2025-12-05	17.900	17.950	17.600	17.750	17.750	571,010
2025-12-04	18.000	18.050	17.750	17.800	17.800	454,015
2025-12-03	17.650	17.850	17.550	17.650	17.650	1,034,029
2025-12-02	17.550	17.650	17.400	17.500	17.500	463,132
2025-12-01	17.750	17.750	17.400	17.400	17.400	637,220
2025-11-28	17.500	17.650	17.250	17.650	17.650	792,000
2025-11-27	17.500	17.700	17.250	17.500	17.500	866,001
2025-11-26	17.300	17.650	17.300	17.350	17.350	1,511,000
2025-11-25	17.200	17.300	16.950	17.050	17.050	772,245
2025-11-24	17.150	17.400	16.900	16.900	16.900	947,501
2025-11-21	16.750	16.950	16.500	16.750	16.750	900,200
2025-11-20	17.000	17.200	16.750	17.000	17.000	1,048,138
2025-11-19	16.650	16.950	16.500	16.750	16.750	1,174,922
2025-11-18	17.000	17.000	16.500	16.500	16.500	2,297,214
2025-11-17	17.400	17.800	16.950	17.050	17.050	6,686,998
2025-11-14	18.850	19.150	18.500	18.500	18.500	1,890,296
2025-11-13	19.300	19.300	18.700	18.850	18.850	1,682,617
2025-11-12	19.000	19.250	18.900	19.200	19.200	2,047,078
2025-11-11	19.300	19.300	18.800	18.950	18.950	1,349,817
2025-11-10	19.200	19.250	18.600	19.100	19.100	2,117,303
2025-11-07	19.500	19.950	19.100	19.250	19.250	2,305,678
2025-11-06	19.550	19.650	19.200	19.500	19.500	2,226,479
2025-11-05	18.800	20.450	18.600	19.500	19.500	7,114,482
2025-11-04	20.050	20.050	18.850	19.100	19.100	3,062,570
2025-11-03	19.900	20.900	19.850	20.000	20.000	6,838,301
2025-10-31	20.350	20.550	19.500	19.800	19.800	14,117,456
2025-10-30	20.400	21.350	20.200	21.350	21.350	34,124,602
2025-10-29	18.000	19.450	18.000	19.450	19.450	5,129,775
2025-10-28	18.100	18.200	17.650	17.700	17.700	1,069,001

← NewerPage 4 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.