Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.900	16.650	15.850	16.650	16.650	10,581,234
2022-11-03	15.550	16.200	15.400	16.100	16.100	9,406,486
2022-11-02	15.350	15.900	15.350	15.850	15.850	9,585,713
2022-11-01	14.950	15.450	14.950	15.350	15.350	5,269,256
2022-10-31	15.000	15.350	14.950	14.950	14.950	6,665,726
2022-10-28	15.200	15.350	14.550	14.600	14.600	6,668,824
2022-10-27	15.000	15.350	14.950	15.300	15.300	4,464,139
2022-10-26	15.450	15.500	14.850	14.850	14.850	7,240,648
2022-10-25	15.650	15.800	15.300	15.300	15.300	4,318,226
2022-10-24	15.800	16.100	15.550	15.550	15.550	5,466,293
2022-10-21	15.850	15.900	15.300	15.350	15.350	6,412,950
2022-10-20	15.850	16.200	15.600	15.850	15.850	6,933,487
2022-10-19	16.450	16.800	16.050	16.050	16.050	7,996,880
2022-10-18	16.650	16.750	16.300	16.450	16.450	7,447,352
2022-10-17	15.850	16.350	15.500	16.300	16.300	8,527,833
2022-10-14	16.000	16.550	15.900	16.400	16.400	12,186,603
2022-10-13	16.400	16.450	15.150	15.200	15.200	12,269,592
2022-10-12	16.200	16.650	15.950	16.400	16.400	10,388,296
2022-10-11	16.600	16.950	16.000	16.100	16.100	12,676,033
2022-10-07	17.500	17.950	17.050	17.200	17.200	37,905,039
2022-10-06	17.150	17.400	16.700	16.950	16.950	9,581,437
2022-10-05	17.300	17.650	16.750	16.800	16.800	18,650,638
2022-10-04	16.700	17.400	16.350	17.150	17.150	17,980,904
2022-10-03	15.850	16.350	15.800	16.200	16.200	6,068,309
2022-09-30	15.650	16.250	15.300	16.150	16.150	9,745,814
2022-09-29	15.950	16.500	15.950	16.100	16.100	10,846,460
2022-09-28	16.700	16.900	15.400	15.400	15.400	14,256,900
2022-09-27	16.650	16.900	16.300	16.900	16.900	10,320,568
2022-09-26	16.900	17.000	15.950	16.150	16.150	15,695,985
2022-09-23	18.100	18.150	17.200	17.250	17.250	13,038,578
2022-09-22	17.500	18.100	17.450	18.050	18.050	7,226,675
2022-09-21	18.050	18.350	17.750	17.850	17.850	9,542,596
2022-09-20	17.800	18.300	17.800	18.100	18.100	9,944,400
2022-09-19	17.850	17.950	17.500	17.700	17.700	12,272,421
2022-09-16	18.150	18.550	17.800	17.900	17.900	13,862,242
2022-09-15	18.150	19.000	18.100	18.400	18.400	33,820,185
2022-09-14	17.650	18.250	17.350	18.150	18.150	14,689,812
2022-09-13	18.850	19.250	18.250	18.350	18.350	32,856,880
2022-09-12	18.450	18.900	17.850	18.800	18.800	34,032,109
2022-09-08	17.650	18.600	17.600	18.200	18.200	43,221,581
2022-09-07	17.700	17.750	17.100	17.100	17.100	18,554,431
2022-09-06	18.200	18.250	17.050	17.300	17.300	21,288,601
2022-09-05	18.350	18.750	17.650	17.900	17.900	18,962,308
2022-09-02	18.350	18.800	18.250	18.350	18.350	16,647,826
2022-09-01	18.650	19.000	18.150	18.350	18.350	18,659,307
2022-08-31	18.600	19.150	18.550	18.750	18.750	25,366,138
2022-08-30	18.150	19.300	18.150	18.800	18.800	40,305,095
2022-08-29	17.900	18.400	17.800	17.900	17.900	24,895,097
2022-08-26	18.950	19.150	18.700	18.750	18.750	43,321,439
2022-08-25	18.100	19.150	18.000	19.000	19.000	50,924,208
2022-08-24	18.100	18.450	17.700	18.050	18.050	28,956,959
2022-08-23	17.850	18.700	17.850	18.100	18.100	33,678,047
2022-08-22	19.200	19.350	18.200	18.350	18.350	45,692,527
2022-08-19	17.800	19.650	17.650	19.200	19.200	88,219,981
2022-08-18	18.000	18.650	17.650	17.900	17.900	66,749,420
2022-08-17	17.400	18.000	17.150	18.000	18.000	49,482,573
2022-08-16	17.000	17.600	16.850	17.400	17.400	42,883,143
2022-08-15	17.300	17.800	16.950	17.250	17.250	59,113,177
2022-08-12	16.250	16.950	16.100	16.800	16.800	37,572,966
2022-08-11	16.700	17.000	16.200	16.600	16.600	68,256,346

← NewerPage 17 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.