Edimax Technology Co Ltd historical data

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

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

← NewerPage 7 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.