Edimax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.000	16.600	15.000	16.200	16.200	86,484,003
2022-08-09	14.500	15.850	14.400	15.250	15.250	106,920,203
2022-08-08	14.000	14.450	13.750	14.450	14.450	19,857,362
2022-08-05	12.700	13.350	12.700	13.150	13.150	4,400,814
2022-08-04	12.550	12.750	12.300	12.650	12.650	2,617,095
2022-08-03	12.900	13.050	12.500	12.600	12.600	3,674,400
2022-08-02	13.150	13.200	12.800	12.900	12.900	4,904,108
2022-08-01	13.350	13.700	13.250	13.350	13.350	6,130,110
2022-07-29	13.250	13.550	13.150	13.300	13.300	6,561,686
2022-07-28	13.500	13.550	13.100	13.150	13.150	4,599,388
2022-07-27	12.750	13.400	12.750	13.300	13.300	7,104,288
2022-07-26	13.200	13.350	12.700	12.700	12.700	3,678,199
2022-07-25	13.000	13.400	13.000	13.200	13.200	3,096,032
2022-07-22	12.950	13.450	12.900	12.950	12.950	5,498,541
2022-07-21	13.250	13.250	12.850	12.900	12.900	4,299,921
2022-07-20	13.700	13.700	13.100	13.150	13.150	7,619,696
2022-07-19	13.000	13.550	12.950	13.450	13.450	21,379,638
2022-07-18	12.950	13.300	12.900	13.000	13.000	8,349,216
2022-07-15	13.000	13.150	12.800	12.850	12.850	3,512,348
2022-07-14	12.400	13.050	12.300	13.000	13.000	4,178,748
2022-07-13	12.900	13.050	12.550	12.550	12.550	3,980,277
2022-07-12	12.700	12.750	12.350	12.550	12.550	4,493,992
2022-07-11	12.850	13.600	12.800	12.850	12.850	15,196,141
2022-07-08	12.750	13.150	12.550	12.750	12.750	15,038,095
2022-07-07	11.750	12.700	11.600	12.700	12.700	11,105,723
2022-07-06	11.950	12.000	11.450	11.550	11.550	1,502,259
2022-07-05	11.750	12.100	11.600	11.900	11.900	2,766,901
2022-07-04	12.100	12.250	11.500	11.550	11.550	2,681,896
2022-07-01	12.400	12.650	11.950	11.950	11.950	4,393,353
2022-06-30	12.500	12.600	12.100	12.200	12.200	3,730,922
2022-06-29	12.450	12.650	12.300	12.600	12.600	4,150,227
2022-06-28	12.700	13.150	12.600	12.600	12.600	15,377,552
2022-06-27	12.100	12.400	12.000	12.350	12.350	3,241,550
2022-06-24	11.600	12.500	11.600	12.000	12.000	7,120,246
2022-06-23	11.400	11.750	11.400	11.600	11.600	945,120
2022-06-22	11.700	11.750	11.350	11.350	11.350	854,198
2022-06-21	11.250	11.700	11.250	11.650	11.650	822,257
2022-06-20	11.900	11.900	11.150	11.150	11.150	1,865,612
2022-06-17	11.900	12.150	11.700	11.900	11.900	1,691,199
2022-06-16	12.150	12.450	12.000	12.050	12.050	4,692,845
2022-06-15	11.800	12.050	11.800	12.000	12.000	1,551,105
2022-06-14	11.750	11.800	11.450	11.750	11.750	1,270,487
2022-06-13	11.650	12.050	11.600	11.750	11.750	1,319,401
2022-06-10	11.950	12.150	11.800	11.900	11.900	2,269,841
2022-06-09	11.750	12.000	11.750	11.900	11.900	1,593,668
2022-06-08	11.900	12.000	11.650	11.950	11.950	2,037,546
2022-06-07	11.450	11.900	11.400	11.750	11.750	4,320,882
2022-06-06	11.400	11.500	11.350	11.450	11.450	536,503
2022-06-02	11.550	11.600	11.400	11.400	11.400	700,668
2022-06-01	11.550	11.750	11.400	11.500	11.500	1,172,407
2022-05-31	11.600	11.600	11.450	11.500	11.500	611,479
2022-05-30	11.500	11.650	11.450	11.550	11.550	855,280
2022-05-27	11.600	11.650	11.400	11.450	11.450	1,244,790
2022-05-26	11.900	12.050	11.450	11.450	11.450	7,142,561
2022-05-25	11.600	11.750	11.400	11.750	11.750	2,286,562
2022-05-24	11.700	12.300	11.450	11.500	11.500	11,822,912
2022-05-23	11.400	12.100	11.250	11.800	11.800	8,331,837
2022-05-20	11.400	11.500	11.300	11.400	11.400	658,574
2022-05-19	11.050	11.450	11.050	11.350	11.350	848,552
2022-05-18	11.550	11.600	11.300	11.350	11.350	1,438,623

← NewerPage 18 of 21 · 1,222 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.