Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	34.200	36.750	34.200	36.100	36.100	17,824,236
2024-10-30	34.050	36.100	34.000	34.950	34.950	14,831,313
2024-10-29	33.400	34.350	33.000	33.900	33.900	5,495,954
2024-10-28	34.050	34.050	32.900	33.200	33.200	4,514,937
2024-10-25	34.350	34.550	33.700	33.800	33.800	4,170,332
2024-10-24	35.600	35.650	34.200	34.200	34.200	5,019,593
2024-10-23	35.850	36.200	35.400	35.500	35.500	3,259,833
2024-10-22	36.400	36.450	35.600	35.850	35.850	5,023,816
2024-10-21	35.600	36.000	35.350	35.700	35.700	2,432,982
2024-10-18	36.350	37.150	35.250	35.250	35.250	7,699,728
2024-10-17	35.000	36.200	35.000	35.900	35.900	5,972,892
2024-10-16	34.350	35.300	34.200	34.850	34.850	4,732,372
2024-10-15	36.100	36.400	34.600	34.600	34.600	6,481,641
2024-10-14	35.700	36.000	34.900	35.800	35.800	4,575,461
2024-10-11	35.450	35.700	34.550	35.250	35.250	10,150,986
2024-10-09	37.250	37.300	35.800	35.800	35.800	5,167,065
2024-10-08	37.200	37.400	36.550	36.700	36.700	4,399,211
2024-10-07	36.300	37.650	36.050	37.600	37.600	7,907,070
2024-10-04	37.000	37.500	35.250	35.900	35.900	10,496,033
2024-10-01	37.200	37.850	37.150	37.200	37.200	4,097,851
2024-09-30	37.500	37.700	37.100	37.400	37.400	5,177,119
2024-09-27	38.650	38.650	37.700	37.700	37.700	8,412,484
2024-09-26	39.950	39.950	38.200	38.200	38.200	12,226,283
2024-09-25	39.200	42.100	38.900	39.250	39.250	48,140,221
2024-09-24	37.700	38.700	37.100	38.300	38.300	9,743,787
2024-09-23	38.600	38.600	37.650	37.650	37.650	6,942,826
2024-09-20	39.150	39.700	38.400	38.600	38.600	9,412,530
2024-09-19	38.600	38.800	37.250	38.800	38.800	11,991,115
2024-09-18	39.300	39.650	38.150	38.150	38.150	7,954,830
2024-09-16	39.750	40.200	39.200	39.300	39.300	9,772,787
2024-09-13	39.450	40.450	38.300	39.450	39.450	19,602,974
2024-09-12	39.000	39.200	38.350	39.000	39.000	13,950,879
2024-09-11	39.750	40.450	37.850	37.850	37.850	26,808,514
2024-09-10	42.700	42.850	38.850	40.200	40.200	35,201,701
2024-09-09	39.800	42.550	39.750	42.150	42.150	23,920,272
2024-09-06	41.850	42.600	41.000	41.000	41.000	11,868,993
2024-09-05	42.600	43.700	40.850	41.700	41.700	31,291,251
2024-09-04	40.050	42.450	39.200	41.700	41.700	20,710,511
2024-09-03	44.000	44.550	42.250	42.800	42.800	44,692,893
2024-09-02	41.400	44.600	41.400	43.400	43.400	49,133,042
2024-08-30	42.000	42.150	41.050	41.050	41.050	10,938,497
2024-08-29	41.250	43.350	40.900	41.850	41.850	29,320,170
2024-08-28	42.350	42.500	41.100	41.350	41.350	12,976,258
2024-08-27	41.500	42.650	41.300	41.950	41.950	17,289,573
2024-08-26	43.500	43.750	41.100	41.850	41.850	28,774,919
2024-08-23	42.450	43.450	41.750	42.900	42.900	33,355,318
2024-08-22	45.000	45.750	42.100	43.050	43.050	73,354,457
2024-08-21	44.250	48.500	43.500	44.650	44.650	152,848,004
2024-08-20	45.150	46.300	44.050	44.100	44.100	53,818,529
2024-08-19	45.900	46.700	43.850	44.650	44.650	98,527,882
2024-08-16	41.500	44.550	41.000	44.550	44.550	82,175,351
2024-08-15	40.150	42.300	39.150	40.500	40.500	39,218,116
2024-08-14	40.600	40.900	39.350	39.750	39.750	19,477,294
2024-08-13	38.350	39.700	37.400	39.350	39.350	24,468,235
2024-08-12	39.400	39.850	37.650	37.950	37.950	20,021,046
2024-08-09	40.550	41.700	38.700	39.000	39.000	34,215,071
2024-08-08	36.800	38.800	36.050	38.050	38.050	42,590,738
2024-08-07	33.400	36.150	33.400	36.150	36.150	10,537,403
2024-08-06	35.600	37.050	32.550	32.900	32.900	26,199,928
2024-08-05	38.050	39.000	36.150	36.150	36.150	9,414,130

← NewerPage 9 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.