Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.950	18.100	17.650	17.900	17.900	1,147,720
2025-10-23	18.100	18.100	17.700	17.700	17.700	1,368,190
2025-10-22	17.950	18.250	17.900	18.100	18.100	963,500
2025-10-21	18.000	18.150	17.900	17.950	17.950	1,287,184
2025-10-20	18.000	18.150	17.650	17.850	17.850	1,049,594
2025-10-17	18.000	18.150	17.850	17.900	17.900	847,633
2025-10-16	18.000	18.250	17.950	18.100	18.100	1,376,390
2025-10-15	18.050	18.200	17.650	17.750	17.750	1,070,310
2025-10-14	18.600	18.750	17.850	17.850	17.850	1,998,300
2025-10-13	17.750	18.500	17.550	18.450	18.450	1,687,100
2025-10-09	18.950	19.150	18.750	18.750	18.750	1,378,449
2025-10-08	18.750	18.950	18.450	18.950	18.950	1,208,812
2025-10-07	18.600	19.000	18.400	18.750	18.750	1,509,238
2025-10-03	18.650	19.000	18.500	18.500	18.500	1,108,318
2025-10-02	18.900	18.950	18.500	18.550	18.550	1,117,813
2025-10-01	19.100	19.100	18.750	18.850	18.850	862,100
2025-09-30	18.900	19.000	18.700	18.900	18.900	1,143,160
2025-09-29	18.700	18.700	18.700	18.700	18.700	0
2025-09-26	19.250	19.250	18.550	18.700	18.700	2,279,392
2025-09-25	19.400	19.650	19.200	19.200	19.200	1,689,035
2025-09-24	19.500	19.650	19.100	19.350	19.350	1,684,417
2025-09-23	19.800	20.150	19.400	19.550	19.550	1,612,300
2025-09-22	19.950	20.050	19.550	19.600	19.600	1,898,946
2025-09-19	20.200	20.250	19.850	19.900	19.900	2,054,502
2025-09-18	19.750	20.300	19.750	19.900	19.900	2,154,781
2025-09-17	19.600	20.200	19.550	19.700	19.700	1,997,120
2025-09-16	19.400	19.700	19.150	19.600	19.600	1,729,625
2025-09-15	19.850	19.850	19.100	19.300	19.300	2,672,784
2025-09-12	19.900	20.250	19.800	19.850	19.850	1,794,477
2025-09-11	20.750	20.750	19.650	19.650	19.650	3,480,401
2025-09-10	20.750	20.800	20.350	20.600	20.600	2,439,894
2025-09-09	20.400	20.900	20.250	20.600	20.600	3,233,148
2025-09-08	21.750	22.000	20.750	20.750	20.750	5,767,960
2025-09-05	22.000	23.200	21.700	21.800	21.800	8,905,011
2025-09-04	22.950	23.450	21.800	21.800	21.800	14,236,571
2025-09-03	20.400	22.350	20.400	22.350	22.350	6,451,248
2025-09-02	21.500	21.950	20.300	20.350	20.350	5,155,998
2025-09-01	22.200	23.650	21.800	21.800	21.500	12,287,608
2025-08-29	25.000	25.300	22.100	22.100	21.797	32,066,686
2025-08-28	23.000	23.650	22.600	23.650	23.325	15,051,922
2025-08-27	19.650	21.500	19.500	21.500	21.204	13,740,808
2025-08-26	19.200	20.300	19.050	19.550	19.550	7,000,101
2025-08-25	18.500	19.300	18.500	19.000	19.000	2,751,052
2025-08-22	18.550	18.700	18.200	18.300	18.300	1,358,340
2025-08-21	18.450	18.800	18.400	18.600	18.600	1,273,300
2025-08-20	19.050	19.500	18.300	18.300	18.300	3,047,200
2025-08-19	19.700	19.950	19.100	19.100	19.100	3,769,003
2025-08-18	19.200	19.800	18.900	19.600	19.600	4,933,808
2025-08-15	18.500	19.100	18.350	19.000	19.000	2,918,643
2025-08-14	18.800	18.800	18.300	18.450	18.450	1,265,000
2025-08-13	18.800	19.100	18.350	18.600	18.600	2,220,049
2025-08-12	18.150	19.150	18.150	18.600	18.600	2,505,045
2025-08-11	18.400	18.400	18.050	18.150	18.150	1,069,350
2025-08-08	18.600	18.800	18.400	18.400	18.400	1,794,143
2025-08-07	18.900	19.150	18.600	18.750	18.750	1,308,195
2025-08-06	19.000	19.000	18.650	18.900	18.900	1,291,005
2025-08-05	18.800	19.150	18.500	18.900	18.900	2,840,168
2025-08-04	18.250	19.200	18.100	18.800	18.800	7,716,695
2025-08-01	17.250	18.300	17.000	18.150	18.150	2,179,378
2025-07-31	18.100	18.100	17.600	17.650	17.650	1,512,072

← NewerPage 5 of 21 · 1,221 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.