Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.600	15.100	14.500	14.600	14.600	1,594,946
2026-10-19	14.800	14.800	14.350	14.550	14.550	617,036
2026-10-16	14.400	14.900	14.400	14.700	14.700	1,085,861
2026-10-15	14.650	14.650	14.300	14.300	14.300	646,500
2026-10-14	14.600	14.750	14.500	14.750	14.750	672,400
2026-10-13	14.500	14.750	14.350	14.400	14.400	544,101
2026-10-12	14.200	14.600	14.200	14.450	14.450	624,001
2026-10-08	14.400	14.500	14.300	14.350	14.350	321,282
2026-10-07	14.550	14.550	14.400	14.500	14.500	334,378
2026-10-06	14.400	14.550	14.350	14.350	14.350	455,608
2026-10-05	14.750	14.750	14.350	14.400	14.400	689,541
2026-10-02	14.500	14.650	14.450	14.650	14.650	452,001
2026-10-01	14.750	14.750	14.450	14.500	14.500	459,050
2026-09-30	14.700	14.850	14.650	14.750	14.750	704,020
2026-09-29	14.550	14.750	14.400	14.550	14.550	492,200
2026-09-24	14.700	14.700	14.450	14.550	14.550	533,001
2026-09-23	14.900	14.900	14.400	14.700	14.700	1,107,700
2026-09-22	15.300	15.300	14.650	14.800	14.800	3,763,036
2026-09-21	13.900	15.200	13.900	15.200	15.200	4,727,001
2026-09-18	13.900	14.000	13.750	13.850	13.850	447,881
2026-09-17	13.700	13.850	13.600	13.850	13.850	544,300
2026-09-16	13.500	13.600	13.450	13.600	13.600	228,368
2026-09-15	13.400	13.600	13.350	13.400	13.400	251,005
2026-09-14	13.500	13.500	13.300	13.500	13.500	394,500
2026-09-11	13.700	13.800	13.500	13.550	13.550	428,200
2026-09-10	13.750	13.750	13.550	13.650	13.650	245,201
2026-09-09	13.450	13.750	13.450	13.750	13.750	667,401
2026-09-08	13.550	13.550	13.250	13.250	13.250	376,181
2026-09-07	13.650	13.650	13.400	13.400	13.400	390,100
2026-09-04	13.600	13.650	13.400	13.650	13.650	442,200
2026-09-03	13.900	14.000	13.400	13.400	13.400	655,456
2026-09-02	13.700	13.850	13.650	13.800	13.800	291,200
2026-09-01	13.800	13.950	13.650	13.750	13.750	383,080
2026-08-31	13.800	13.950	13.700	13.750	13.750	428,500
2026-08-28	14.250	14.250	13.900	13.950	13.950	407,200
2026-08-27	13.950	14.200	13.900	14.000	14.000	808,002
2026-08-26	13.850	13.950	13.750	13.850	13.850	449,000
2026-08-25	13.750	13.750	13.450	13.750	13.750	539,946
2026-08-24	13.850	13.950	13.700	13.750	13.750	287,153
2026-08-21	13.850	13.900	13.700	13.850	13.850	215,205
2026-08-20	13.750	13.950	13.700	13.850	13.850	596,010
2026-08-19	13.600	13.950	13.550	13.700	13.700	433,001
2026-08-18	14.100	14.100	13.800	13.800	13.800	521,200
2026-08-17	14.350	14.350	14.000	14.050	14.050	382,200
2026-08-14	14.450	14.450	14.050	14.350	14.350	701,277
2026-08-13	14.350	14.500	14.250	14.350	14.350	517,500
2026-08-12	14.400	14.450	14.250	14.350	14.350	370,001
2026-08-11	14.600	14.600	14.200	14.300	14.300	536,200
2026-08-10	14.300	14.600	14.300	14.600	14.600	577,568
2026-08-07	14.650	14.650	14.300	14.400	14.400	291,200
2026-08-06	14.650	14.650	14.300	14.500	14.500	381,001
2026-08-05	14.600	14.800	14.500	14.650	14.650	510,188
2026-08-04	14.200	14.500	14.050	14.500	14.500	521,491
2026-08-03	13.800	14.300	13.650	14.200	14.200	526,102
2026-07-31	13.600	14.150	13.600	13.800	13.800	1,284,320
2026-07-30	13.350	13.650	13.150	13.200	13.200	1,258,500
2026-07-29	14.500	14.600	13.150	13.600	13.600	1,862,500
2026-07-28	14.750	14.750	14.300	14.350	14.350	1,085,436
2026-07-27	14.650	15.150	14.550	14.950	14.950	711,081
2026-07-24	14.850	15.100	14.650	14.650	14.650	567,050

Page 1 of 5 · 244 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.