Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	27.850	28.650	27.850	28.650	28.650	1,597,561
2025-02-04	28.050	28.200	27.300	27.650	27.650	1,415,529
2025-02-03	27.600	28.200	26.950	27.900	27.900	2,281,416
2025-01-22	29.000	29.000	28.250	28.400	28.400	1,353,001
2025-01-21	29.100	29.200	28.400	28.500	28.500	1,727,720
2025-01-20	28.050	29.200	27.750	29.100	29.100	2,778,833
2025-01-17	28.600	28.600	27.850	28.000	28.000	1,323,271
2025-01-16	28.700	28.800	28.200	28.400	28.400	1,733,067
2025-01-15	28.350	28.700	28.000	28.450	28.450	1,437,522
2025-01-14	28.100	28.500	27.800	28.300	28.300	1,799,229
2025-01-13	28.050	28.200	27.250	28.050	28.050	3,327,570
2025-01-10	29.700	30.400	27.800	28.350	28.350	3,787,690
2025-01-09	30.300	30.500	29.450	29.450	29.450	2,899,252
2025-01-08	29.900	30.250	29.500	30.050	30.050	1,960,104
2025-01-07	29.850	30.250	29.600	29.750	29.750	2,192,742
2025-01-06	30.150	30.250	29.500	29.800	29.800	2,073,255
2025-01-03	29.950	30.800	29.850	29.950	29.950	3,743,178
2025-01-02	29.600	30.000	29.400	29.700	29.700	2,128,304
2024-12-31	29.300	29.650	29.050	29.600	29.600	2,138,625
2024-12-30	30.050	30.150	29.150	29.250	29.250	3,356,761
2024-12-27	30.750	30.850	30.050	30.050	30.050	2,684,799
2024-12-26	31.950	31.950	30.550	30.650	30.650	4,999,452
2024-12-25	30.800	31.500	30.500	31.350	31.350	5,287,741
2024-12-24	31.600	32.100	30.200	30.300	30.300	5,862,280
2024-12-23	32.600	32.900	31.200	31.300	31.300	11,622,383
2024-12-20	31.000	33.550	30.750	32.200	32.200	27,410,876
2024-12-19	30.300	30.500	29.900	30.500	30.500	1,851,613
2024-12-18	30.350	30.600	29.800	30.600	30.600	2,242,453
2024-12-17	30.200	30.400	30.100	30.250	30.250	1,050,806
2024-12-16	30.450	30.700	29.900	30.000	30.000	2,689,874
2024-12-13	31.100	31.100	29.850	30.050	30.050	3,395,051
2024-12-12	31.800	32.250	30.800	30.800	30.800	3,006,433
2024-12-11	30.650	31.300	30.550	31.300	31.300	2,941,185
2024-12-10	30.750	31.350	29.750	30.550	30.550	6,826,981
2024-12-09	32.950	32.950	31.750	31.750	31.750	3,210,037
2024-12-06	33.200	33.450	32.700	32.750	32.750	2,049,404
2024-12-05	33.700	33.700	32.950	33.100	33.100	2,666,730
2024-12-04	33.400	33.800	33.200	33.450	33.450	3,033,824
2024-12-03	33.350	33.950	32.850	33.100	33.100	3,282,730
2024-12-02	32.800	33.350	32.400	33.350	33.350	3,121,490
2024-11-29	32.750	32.950	32.300	32.500	32.500	3,497,707
2024-11-28	32.550	33.800	32.300	32.950	32.950	4,666,967
2024-11-27	34.750	35.000	32.500	32.700	32.700	6,951,694
2024-11-26	34.650	34.700	33.600	34.700	34.700	3,008,537
2024-11-25	34.050	35.000	34.050	34.300	34.300	3,715,338
2024-11-22	33.850	35.850	33.850	34.000	34.000	10,105,112
2024-11-21	34.300	34.350	33.350	33.550	33.550	4,219,345
2024-11-20	34.150	34.950	33.650	34.100	34.100	5,077,266
2024-11-19	35.050	35.400	34.000	34.300	34.300	5,687,247
2024-11-18	36.200	36.500	35.000	35.000	35.000	6,833,194
2024-11-15	35.500	36.800	35.300	36.500	36.500	10,491,144
2024-11-14	36.250	36.650	35.000	35.100	35.100	5,574,577
2024-11-13	36.900	37.200	36.250	36.350	36.350	12,113,677
2024-11-12	35.800	37.100	35.050	36.500	36.500	10,595,791
2024-11-11	36.450	37.600	36.000	36.000	36.000	15,205,865
2024-11-08	36.600	37.200	35.500	35.700	35.700	7,171,299
2024-11-07	35.650	37.350	35.650	36.700	36.700	11,889,521
2024-11-06	35.200	36.000	35.200	35.650	35.650	4,336,866
2024-11-05	35.450	36.100	35.050	35.050	35.050	5,663,509
2024-11-04	36.150	36.250	35.100	35.400	35.400	6,645,468

← NewerPage 8 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.