Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.150	18.300	17.850	18.000	18.000	1,004,527
2025-07-29	18.300	18.400	17.850	18.000	18.000	1,002,000
2025-07-28	18.200	18.350	18.050	18.150	18.150	943,780
2025-07-25	18.300	18.300	18.050	18.050	18.050	549,102
2025-07-24	18.500	18.500	18.000	18.200	18.200	878,681
2025-07-23	17.700	18.350	17.600	18.200	18.200	1,367,636
2025-07-22	18.650	18.650	17.450	17.600	17.600	2,074,400
2025-07-21	18.750	18.850	18.550	18.550	18.550	755,200
2025-07-18	19.000	19.100	18.500	18.550	18.550	1,533,153
2025-07-17	18.850	18.900	18.550	18.850	18.850	1,438,594
2025-07-16	18.450	19.050	18.350	18.600	18.600	1,639,150
2025-07-15	18.550	18.700	18.300	18.300	18.300	1,404,411
2025-07-14	18.400	19.550	18.400	18.550	18.550	3,771,648
2025-07-11	18.100	18.450	18.050	18.200	18.200	1,563,095
2025-07-10	18.250	18.350	18.000	18.000	18.000	1,443,345
2025-07-09	18.350	18.550	18.200	18.400	18.400	1,130,124
2025-07-08	18.950	19.050	18.250	18.450	18.450	2,829,421
2025-07-07	19.950	19.950	18.850	19.100	19.100	5,889,002
2025-07-04	19.200	20.550	19.000	20.000	20.000	12,390,813
2025-07-03	18.300	19.000	18.300	18.700	18.700	2,958,868
2025-07-02	18.050	18.300	18.000	18.150	18.150	646,040
2025-07-01	18.100	18.300	18.000	18.050	18.050	748,183
2025-06-30	18.700	18.700	18.000	18.000	18.000	957,162
2025-06-27	18.600	18.600	18.250	18.500	18.500	788,511
2025-06-26	18.450	18.700	18.400	18.450	18.450	1,222,052
2025-06-25	18.500	18.700	18.150	18.250	18.250	1,006,010
2025-06-24	18.050	18.550	18.050	18.350	18.350	1,953,500
2025-06-23	17.600	17.900	17.250	17.750	17.750	1,201,366
2025-06-20	18.400	18.650	17.750	18.050	18.050	2,127,183
2025-06-19	18.850	18.850	18.100	18.150	18.150	1,558,000
2025-06-18	18.800	19.150	18.700	18.800	18.800	1,157,121
2025-06-17	19.200	19.400	18.600	18.750	18.750	1,438,099
2025-06-16	19.300	19.300	18.900	19.000	19.000	795,669
2025-06-13	19.350	19.500	19.000	19.050	19.050	1,760,078
2025-06-12	19.650	19.650	19.000	19.350	19.350	1,100,003
2025-06-11	19.500	19.650	19.350	19.500	19.500	1,231,071
2025-06-10	19.600	19.650	19.200	19.400	19.400	1,706,747
2025-06-09	20.200	20.200	19.500	19.750	19.750	1,433,401
2025-06-06	20.250	20.500	20.000	20.000	20.000	1,213,418
2025-06-05	20.600	20.750	20.200	20.250	20.250	1,214,851
2025-06-04	19.950	20.400	19.950	20.350	20.350	1,352,183
2025-06-03	20.000	20.200	19.700	19.750	19.750	858,005
2025-06-02	20.150	20.200	19.550	20.000	20.000	1,518,503
2025-05-29	20.550	21.300	20.250	20.250	20.250	3,549,350
2025-05-28	20.850	21.300	20.200	20.250	20.250	2,249,300
2025-05-27	21.100	21.300	20.400	20.450	20.450	1,531,212
2025-05-26	21.700	22.200	21.050	21.050	21.050	2,827,344
2025-05-23	20.950	22.300	20.800	21.550	21.550	3,299,030
2025-05-22	21.050	21.050	20.700	20.900	20.900	948,220
2025-05-21	21.100	21.350	21.000	21.300	21.300	1,249,776
2025-05-20	21.450	21.700	21.050	21.050	21.050	1,105,619
2025-05-19	22.050	22.050	21.200	21.350	21.350	1,920,341
2025-05-16	22.250	23.100	22.050	22.050	22.050	6,056,413
2025-05-15	22.950	22.950	22.100	22.100	22.100	7,222,720
2025-05-14	21.100	22.950	21.050	22.950	22.950	6,697,045
2025-05-13	21.450	21.500	20.750	20.900	20.900	1,629,170
2025-05-12	20.650	21.150	20.550	21.000	21.000	1,529,056
2025-05-09	20.700	20.750	20.150	20.500	20.500	2,985,059
2025-05-08	21.150	21.300	21.000	21.150	21.150	1,366,500
2025-05-07	21.150	21.200	20.700	20.900	20.900	1,301,680

← NewerPage 6 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.