Edimax Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 20.500 | 21.500 | 20.500 | 20.950 | 20.950 | 2,467,121 |
| 2025-05-05 | 22.200 | 22.200 | 20.350 | 20.700 | 20.700 | 5,716,637 |
| 2025-05-02 | 23.000 | 23.000 | 22.100 | 22.100 | 22.100 | 4,080,238 |
| 2025-04-30 | 24.100 | 24.150 | 22.300 | 22.500 | 22.500 | 8,653,263 |
| 2025-04-29 | 23.750 | 24.950 | 23.600 | 24.100 | 24.100 | 26,419,318 |
| 2025-04-28 | 21.500 | 22.700 | 21.500 | 22.700 | 22.700 | 7,241,780 |
| 2025-04-25 | 19.300 | 20.650 | 19.150 | 20.650 | 20.650 | 4,183,822 |
| 2025-04-24 | 19.400 | 19.450 | 18.800 | 18.800 | 18.800 | 652,580 |
| 2025-04-23 | 19.000 | 19.350 | 18.950 | 19.300 | 19.300 | 1,008,255 |
| 2025-04-22 | 18.550 | 19.000 | 18.300 | 18.450 | 18.450 | 938,490 |
| 2025-04-21 | 19.700 | 19.700 | 18.650 | 18.800 | 18.800 | 1,020,158 |
| 2025-04-18 | 19.850 | 19.950 | 19.500 | 19.600 | 19.600 | 616,704 |
| 2025-04-17 | 19.800 | 19.900 | 19.400 | 19.850 | 19.850 | 879,604 |
| 2025-04-16 | 20.600 | 20.750 | 19.900 | 19.900 | 19.900 | 1,137,864 |
| 2025-04-15 | 19.950 | 20.550 | 19.850 | 20.550 | 20.550 | 1,628,720 |
| 2025-04-14 | 19.650 | 20.400 | 19.400 | 19.550 | 19.550 | 2,452,479 |
| 2025-04-11 | 18.100 | 19.250 | 16.900 | 19.200 | 19.200 | 2,985,670 |
| 2025-04-10 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 1,099,389 |
| 2025-04-09 | 16.650 | 17.100 | 16.650 | 16.650 | 16.650 | 3,433,457 |
| 2025-04-08 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 687,007 |
| 2025-04-07 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 187,573 |
| 2025-04-02 | 22.550 | 22.800 | 22.200 | 22.750 | 22.750 | 932,922 |
| 2025-04-01 | 22.350 | 22.800 | 22.300 | 22.550 | 22.550 | 1,361,506 |
| 2025-03-31 | 22.700 | 23.150 | 21.850 | 22.000 | 22.000 | 4,226,443 |
| 2025-03-28 | 24.050 | 24.150 | 23.350 | 23.550 | 23.550 | 2,621,222 |
| 2025-03-27 | 24.650 | 24.650 | 24.200 | 24.250 | 24.250 | 1,622,690 |
| 2025-03-26 | 25.050 | 25.600 | 24.850 | 24.850 | 24.850 | 945,661 |
| 2025-03-25 | 25.650 | 25.700 | 23.950 | 25.050 | 25.050 | 1,906,319 |
| 2025-03-24 | 26.000 | 26.150 | 25.300 | 25.300 | 25.300 | 1,185,830 |
| 2025-03-21 | 25.750 | 26.100 | 25.600 | 26.000 | 26.000 | 1,244,731 |
| 2025-03-20 | 25.550 | 25.950 | 25.550 | 25.800 | 25.800 | 1,077,434 |
| 2025-03-19 | 26.000 | 26.100 | 25.350 | 25.350 | 25.350 | 1,295,400 |
| 2025-03-18 | 26.100 | 26.300 | 25.850 | 25.950 | 25.950 | 1,329,776 |
| 2025-03-17 | 25.850 | 26.450 | 25.750 | 25.850 | 25.850 | 1,727,750 |
| 2025-03-14 | 26.150 | 26.150 | 25.200 | 25.400 | 25.400 | 3,125,495 |
| 2025-03-13 | 26.900 | 27.350 | 25.950 | 26.050 | 26.050 | 1,743,313 |
| 2025-03-12 | 26.950 | 27.250 | 26.800 | 26.800 | 26.800 | 1,392,139 |
| 2025-03-11 | 26.900 | 27.000 | 25.850 | 26.900 | 26.900 | 1,982,927 |
| 2025-03-10 | 27.600 | 27.800 | 27.300 | 27.350 | 27.350 | 1,375,029 |
| 2025-03-07 | 28.500 | 28.600 | 27.500 | 27.500 | 27.500 | 1,907,529 |
| 2025-03-06 | 28.900 | 29.100 | 28.200 | 28.200 | 28.200 | 1,352,925 |
| 2025-03-05 | 28.600 | 28.950 | 28.500 | 28.650 | 28.650 | 1,221,367 |
| 2025-03-04 | 28.200 | 28.750 | 27.500 | 28.600 | 28.600 | 1,754,051 |
| 2025-03-03 | 29.000 | 29.000 | 28.150 | 28.500 | 28.500 | 2,426,293 |
| 2025-02-27 | 28.750 | 30.000 | 28.650 | 29.150 | 29.150 | 3,919,577 |
| 2025-02-26 | 28.600 | 28.650 | 28.350 | 28.500 | 28.500 | 1,152,027 |
| 2025-02-25 | 29.000 | 29.000 | 28.550 | 28.600 | 28.600 | 1,144,609 |
| 2025-02-24 | 29.050 | 29.200 | 28.850 | 28.950 | 28.950 | 1,266,108 |
| 2025-02-21 | 29.550 | 29.850 | 29.250 | 29.250 | 29.250 | 1,527,294 |
| 2025-02-20 | 30.300 | 30.350 | 29.350 | 29.350 | 29.350 | 2,310,768 |
| 2025-02-19 | 29.900 | 30.600 | 29.750 | 30.200 | 30.200 | 2,918,442 |
| 2025-02-18 | 29.600 | 30.700 | 29.450 | 29.800 | 29.800 | 4,427,928 |
| 2025-02-17 | 28.700 | 30.350 | 28.450 | 29.600 | 29.600 | 4,774,204 |
| 2025-02-14 | 28.350 | 28.550 | 28.200 | 28.500 | 28.500 | 721,161 |
| 2025-02-13 | 28.450 | 28.850 | 28.200 | 28.350 | 28.350 | 1,302,845 |
| 2025-02-12 | 29.050 | 29.600 | 28.250 | 28.250 | 28.250 | 2,168,154 |
| 2025-02-11 | 28.350 | 28.950 | 28.200 | 28.800 | 28.800 | 1,852,717 |
| 2025-02-10 | 29.000 | 29.050 | 28.050 | 28.300 | 28.300 | 2,762,433 |
| 2025-02-07 | 29.150 | 29.400 | 28.650 | 29.250 | 29.250 | 1,195,343 |
| 2025-02-06 | 28.750 | 29.150 | 28.650 | 29.050 | 29.050 | 1,358,312 |
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.